233,435$
0,24%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 235,19 | 237,04 | 231,20 | 232,88 | -1,32% | 3.126.797,00 |
| 05.11.2025 | 230,09 | 238,48 | 230,09 | 236,00 | 2,89% | 2.971.902,00 |
| 04.11.2025 | 233,01 | 233,78 | 228,76 | 229,38 | -1,81% | 3.956.608,00 |
| 03.11.2025 | 234,95 | 237,00 | 232,61 | 233,61 | -0,22% | 2.266.928,00 |
| 31.10.2025 | 232,90 | 235,63 | 231,54 | 234,13 | 0,53% | 2.698.153,00 |
| 30.10.2025 | 235,04 | 236,63 | 232,82 | 232,90 | -0,91% | 2.940.363,00 |
| 29.10.2025 | 239,76 | 241,91 | 234,52 | 235,04 | -1,80% | 3.438.519,00 |
| 28.10.2025 | 241,51 | 243,68 | 238,84 | 239,35 | -1,51% | 2.420.972,00 |
| 27.10.2025 | 239,70 | 244,11 | 238,35 | 243,01 | 2,10% | 3.506.236,00 |
| 24.10.2025 | 245,45 | 245,51 | 236,63 | 238,01 | -2,17% | 3.488.969,00 |
| 23.10.2025 | 239,67 | 244,95 | 238,07 | 243,30 | 1,22% | 2.774.906,00 |
| 22.10.2025 | 240,54 | 241,64 | 236,91 | 240,36 | -2,44% | 5.270.794,00 |
| 21.10.2025 | 247,84 | 248,83 | 245,61 | 246,37 | 0,06% | 2.361.679,00 |
| 20.10.2025 | 242,87 | 246,84 | 242,87 | 246,22 | 1,42% | 2.760.134,00 |
| 17.10.2025 | 242,13 | 243,39 | 238,71 | 242,76 | 0,48% | - |
| 16.10.2025 | 240,33 | 244,23 | 238,52 | 241,61 | 1,45% | 2.675.552,00 |
| 15.10.2025 | 238,19 | 238,80 | 234,96 | 238,15 | 1,17% | 2.773.694,00 |
| 14.10.2025 | 231,15 | 238,78 | 229,13 | 235,40 | 0,31% | 3.431.567,00 |
| 13.10.2025 | 228,32 | 235,82 | 226,96 | 234,67 | 4,15% | 4.609.877,00 |
| 10.10.2025 | 237,74 | 239,04 | 224,71 | 225,32 | -5,28% | 4.425.112,00 |
| 09.10.2025 | 236,84 | 238,39 | 235,10 | 237,88 | -0,02% | 3.069.164,00 |
| 08.10.2025 | 233,80 | 239,36 | 233,80 | 237,93 | 1,79% | 4.017.888,00 |
| 07.10.2025 | 243,39 | 243,39 | 233,02 | 233,75 | -3,61% | 3.397.760,00 |
| 06.10.2025 | 245,01 | 245,01 | 238,92 | 242,50 | 0,21% | 4.021.178,00 |
| 03.10.2025 | 242,05 | 246,20 | 241,59 | 241,99 | 0,13% | 2.118.611,00 |
| 02.10.2025 | 242,13 | 243,97 | 240,44 | 241,67 | 1,00% | 2.774.051,00 |
| 01.10.2025 | 243,71 | 245,59 | 236,22 | 239,28 | -2,61% | 4.916.320,00 |
| 30.09.2025 | 245,81 | 247,20 | 243,07 | 245,70 | 0,37% | 2.508.031,00 |
| 29.09.2025 | 249,33 | 249,50 | 243,85 | 244,79 | -1,12% | 3.296.263,00 |
| 26.09.2025 | 248,71 | 249,41 | 245,76 | 247,56 | 0,01% | 2.648.551,00 |
| 25.09.2025 | 247,57 | 248,33 | 243,52 | 247,53 | -0,43% | 2.410.945,00 |
| 24.09.2025 | 247,05 | 249,82 | 246,70 | 248,61 | 0,74% | 2.479.163,00 |
| 23.09.2025 | 248,37 | 250,36 | 246,33 | 246,78 | -0,23% | 2.085.832,00 |
| 22.09.2025 | 245,61 | 249,04 | 245,58 | 247,34 | 0,82% | 2.167.314,00 |
| 19.09.2025 | 249,95 | 249,95 | 243,58 | 245,33 | -1,49% | 5.182.620,00 |
| 18.09.2025 | 251,09 | 252,00 | 248,27 | 249,05 | 1,11% | 3.129.905,00 |
| 17.09.2025 | 244,11 | 250,20 | 244,11 | 246,32 | 0,91% | 2.617.571,00 |
| 16.09.2025 | 242,95 | 247,32 | 242,22 | 244,10 | -0,33% | 2.913.857,00 |
| 15.09.2025 | 239,42 | 246,97 | 238,77 | 244,91 | -0,12% | 2.333.155,00 |
| 12.09.2025 | 247,62 | 248,23 | 244,98 | 245,21 | -1,22% | 2.109.981,00 |
| 11.09.2025 | 247,76 | 250,00 | 246,49 | 248,24 | 0,42% | 2.244.714,00 |
| 10.09.2025 | 248,30 | 249,05 | 245,87 | 247,21 | -0,39% | 2.474.456,00 |
| 09.09.2025 | 248,11 | 249,32 | 246,52 | 248,18 | -0,32% | 2.154.627,00 |
| 08.09.2025 | 248,05 | 249,43 | 246,64 | 248,98 | 0,77% | 2.418.286,00 |
| 05.09.2025 | 246,22 | 249,73 | 245,38 | 247,07 | 0,39% | 2.166.082,00 |
| 04.09.2025 | 243,01 | 246,32 | 239,58 | 246,11 | 0,64% | 3.574.700,00 |
| 03.09.2025 | 248,32 | 248,87 | 241,93 | 244,55 | -1,52% | 3.024.556,00 |
| 02.09.2025 | 246,50 | 248,52 | 243,83 | 248,32 | -1,19% | 3.115.651,00 |
| 29.08.2025 | 253,06 | 254,25 | 250,52 | 251,31 | -1,16% | 3.599.066,00 |
| 28.08.2025 | 256,88 | 258,13 | 254,17 | 254,25 | -0,49% | 4.038.091,00 |
| 27.08.2025 | 254,59 | 256,25 | 252,87 | 255,50 | -0,05% | 3.347.379,00 |
| 26.08.2025 | 254,00 | 257,72 | 253,69 | 255,63 | 0,45% | 5.735.054,00 |
| 25.08.2025 | 252,64 | 255,27 | 251,26 | 254,49 | 0,91% | 3.419.202,00 |
| 22.08.2025 | 249,18 | 257,22 | 248,22 | 252,20 | 2,13% | 4.990.768,00 |
| 21.08.2025 | 244,00 | 250,18 | 243,49 | 246,95 | 0,85% | 5.992.008,00 |
| 20.08.2025 | 239,69 | 245,40 | 228,11 | 244,87 | 6,26% | 8.529.045,00 |
| 19.08.2025 | 231,64 | 234,22 | 229,81 | 230,44 | -0,48% | 4.568.962,00 |
| 18.08.2025 | 230,50 | 234,04 | 230,50 | 231,55 | -0,03% | 2.260.509,00 |
| 15.08.2025 | 237,21 | 237,21 | 231,04 | 231,63 | -1,94% | 3.826.462,00 |
| 14.08.2025 | 234,86 | 236,87 | 232,97 | 236,21 | -0,60% | 2.182.076,00 |
| 13.08.2025 | 232,97 | 238,27 | 232,12 | 237,63 | 2,41% | 3.804.670,00 |
| 12.08.2025 | 226,48 | 234,29 | 225,43 | 232,04 | 3,56% | 4.979.506,00 |
| 11.08.2025 | 225,00 | 228,32 | 223,44 | 224,07 | 0,05% | 3.479.224,00 |
| 08.08.2025 | 223,06 | 224,94 | 221,15 | 223,95 | 0,37% | 3.078.425,00 |
| 07.08.2025 | 223,10 | 225,64 | 222,19 | 223,12 | 1,10% | 2.522.300,00 |
| 06.08.2025 | 220,68 | 221,17 | 218,37 | 220,69 | 0,00% | 2.547.311,00 |
| 05.08.2025 | 222,98 | 225,08 | 219,39 | 220,68 | -0,77% | 3.099.199,00 |
| 04.08.2025 | 221,41 | 223,53 | 220,60 | 222,40 | 0,31% | 2.848.063,00 |
| 01.08.2025 | 222,36 | 223,16 | 218,85 | 221,71 | -1,30% | 3.740.673,00 |
| 31.07.2025 | 228,28 | 229,78 | 222,37 | 224,63 | -2,80% | 5.339.760,00 |
| 30.07.2025 | 231,83 | 232,20 | 229,10 | 231,11 | 0,16% | 2.324.092,00 |
| 29.07.2025 | 231,98 | 232,64 | 229,14 | 230,75 | -0,01% | 2.174.246,00 |
| 28.07.2025 | 228,91 | 231,04 | 228,86 | 230,77 | 1,29% | 3.136.232,00 |
| 25.07.2025 | 226,64 | 228,65 | 225,18 | 227,82 | 0,64% | 2.695.607,00 |
| 24.07.2025 | 228,47 | 228,47 | 223,76 | 226,37 | -0,75% | 4.771.142,00 |
| 23.07.2025 | 230,77 | 232,50 | 222,00 | 228,08 | -3,15% | 7.845.181,00 |
| 22.07.2025 | 238,79 | 241,40 | 234,00 | 235,50 | -2,07% | 6.027.478,00 |
| 21.07.2025 | 243,33 | 245,72 | 240,35 | 240,48 | -0,57% | 2.997.844,00 |
| 18.07.2025 | 243,04 | 243,60 | 240,83 | 241,85 | 0,37% | 2.761.645,00 |
| 17.07.2025 | 239,94 | 241,88 | 239,08 | 240,97 | 0,15% | 2.831.043,00 |
| 16.07.2025 | 239,75 | 241,01 | 236,27 | 240,61 | 0,08% | 2.842.270,00 |
| 15.07.2025 | 244,99 | 245,76 | 240,27 | 240,42 | -1,25% | 3.002.067,00 |
| 14.07.2025 | 243,13 | 244,13 | 241,43 | 243,46 | -0,50% | 2.045.408,00 |
| 11.07.2025 | 243,36 | 245,77 | 242,01 | 244,68 | -0,19% | 2.037.684,00 |
| 10.07.2025 | 244,78 | 245,74 | 242,22 | 245,13 | 0,99% | 2.428.673,00 |
| 09.07.2025 | 245,59 | 246,92 | 241,00 | 242,72 | -0,99% | 3.339.152,00 |
| 08.07.2025 | 243,60 | 247,73 | 242,66 | 245,15 | 1,38% | 3.964.194,00 |
| 07.07.2025 | 244,81 | 245,31 | 240,36 | 241,81 | -1,58% | 2.783.553,00 |
| 03.07.2025 | 245,84 | 246,55 | 244,18 | 245,68 | 0,22% | 1.837.392,00 |
| 02.07.2025 | 240,47 | 245,44 | 240,02 | 245,15 | 1,87% | 3.538.289,00 |
| 01.07.2025 | 236,54 | 241,81 | 235,82 | 240,64 | 1,10% | 3.500.869,00 |
| 30.06.2025 | 237,54 | 238,67 | 235,66 | 238,02 | 0,45% | 3.258.867,00 |
| 27.06.2025 | 237,00 | 239,07 | 234,94 | 236,96 | -0,14% | 3.617.766,00 |
| 26.06.2025 | 236,03 | 238,22 | 235,10 | 237,30 | 1,12% | 3.046.623,00 |
| 25.06.2025 | 235,60 | 236,45 | 231,62 | 234,68 | -0,13% | 3.548.885,00 |
| 24.06.2025 | 233,91 | 235,61 | 233,21 | 234,98 | 1,73% | 3.636.539,00 |
| 23.06.2025 | 228,19 | 231,31 | 226,70 | 230,98 | 1,15% | 3.573.457,00 |
| 20.06.2025 | 231,75 | 232,02 | 225,57 | 228,35 | -0,57% | 5.316.062,00 |
| 18.06.2025 | 230,42 | 233,08 | 228,84 | 229,65 | 0,97% | 2.551.734,00 |
| 17.06.2025 | 229,20 | 231,69 | 227,31 | 227,44 | -1,88% | 2.726.467,00 |