211,970$
2,02%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 206,28 | 213,36 | 205,83 | 211,78 | 1,93% | 6.604.074,00 |
| 19.12.2024 | 209,60 | 210,61 | 207,23 | 207,78 | 0,00% | 3.942.278,00 |
| 18.12.2024 | 215,16 | 218,95 | 207,26 | 207,77 | -2,83% | 4.077.394,00 |
| 17.12.2024 | 215,89 | 217,93 | 212,36 | 213,82 | -1,15% | 3.240.525,00 |
| 16.12.2024 | 214,92 | 217,79 | 213,66 | 216,31 | -0,14% | 3.410.112,00 |
| 13.12.2024 | 215,41 | 217,97 | 213,75 | 216,61 | -0,51% | 3.067.545,00 |
| 12.12.2024 | 215,15 | 218,73 | 214,64 | 217,72 | 0,28% | 2.995.032,00 |
| 11.12.2024 | 216,03 | 219,04 | 215,56 | 217,12 | 0,70% | 3.839.345,00 |
| 10.12.2024 | 219,04 | 219,67 | 214,50 | 215,61 | -1,57% | 2.679.445,00 |
| 09.12.2024 | 215,97 | 223,55 | 215,16 | 219,04 | 0,38% | 2.467.331,00 |
| 06.12.2024 | 214,73 | 218,59 | 213,73 | 218,20 | 1,70% | 3.189.499,00 |
| 05.12.2024 | 217,23 | 219,39 | 213,86 | 214,55 | -1,72% | 2.475.089,00 |
| 04.12.2024 | 223,11 | 223,21 | 217,86 | 218,30 | -1,46% | 2.635.207,00 |
| 03.12.2024 | 221,58 | 223,33 | 219,95 | 221,54 | -0,71% | 2.340.471,00 |
| 02.12.2024 | 218,13 | 224,79 | 217,01 | 223,12 | 2,33% | 3.240.246,00 |
| 29.11.2024 | 219,19 | 221,70 | 217,50 | 218,05 | 0,41% | 1.992.604,00 |
| 27.11.2024 | 219,32 | 219,40 | 213,90 | 217,17 | -0,86% | 2.943.466,00 |
| 26.11.2024 | 232,15 | 233,55 | 216,01 | 219,05 | -2,03% | 6.569.057,00 |
| 25.11.2024 | 217,74 | 225,00 | 216,00 | 223,58 | 4,19% | 7.303.632,00 |
| 22.11.2024 | 211,54 | 214,75 | 211,54 | 214,59 | 0,29% | 2.695.385,00 |
| 21.11.2024 | 212,29 | 215,01 | 210,05 | 213,96 | 1,40% | 2.540.586,00 |
| 20.11.2024 | 207,25 | 211,16 | 207,25 | 211,01 | 0,28% | 3.072.769,00 |
| 19.11.2024 | 207,70 | 210,82 | 206,80 | 210,43 | 0,37% | 2.958.662,00 |
| 18.11.2024 | 206,52 | 209,89 | 206,11 | 209,65 | 1,60% | 3.774.689,00 |
| 15.11.2024 | 208,77 | 210,38 | 205,40 | 206,35 | -2,78% | 3.880.962,00 |
| 14.11.2024 | 213,44 | 215,04 | 211,46 | 212,24 | -0,28% | 3.214.113,00 |
| 13.11.2024 | 216,77 | 217,68 | 212,44 | 212,84 | -3,06% | 4.609.884,00 |
| 12.11.2024 | 220,49 | 220,85 | 215,90 | 219,55 | -0,42% | 2.593.982,00 |
| 11.11.2024 | 223,85 | 225,01 | 218,42 | 220,47 | -2,36% | 3.271.768,00 |
| 08.11.2024 | 226,56 | 228,12 | 224,76 | 225,80 | -0,86% | 3.426.964,00 |
| 07.11.2024 | 229,63 | 230,27 | 225,72 | 227,77 | 0,66% | 2.500.936,00 |
| 06.11.2024 | 223,68 | 228,09 | 221,94 | 226,27 | 3,98% | 3.615.271,00 |
| 05.11.2024 | 219,31 | 219,31 | 215,32 | 217,60 | -2,96% | 3.753.393,00 |
| 04.11.2024 | 225,00 | 226,78 | 223,44 | 224,23 | -0,55% | 1.313.137,00 |
| 01.11.2024 | 223,87 | 226,60 | 223,00 | 225,48 | 1,06% | 2.922.814,00 |
| 31.10.2024 | 230,16 | 230,20 | 220,83 | 223,11 | -3,05% | 4.258.086,00 |
| 30.10.2024 | 230,78 | 232,99 | 229,88 | 230,12 | -2,17% | 2.084.447,00 |
| 29.10.2024 | 229,70 | 235,86 | 229,01 | 235,23 | 2,21% | 2.056.224,00 |
| 28.10.2024 | 229,13 | 231,95 | 228,60 | 230,14 | -0,01% | 3.403.740,00 |
| 25.10.2024 | 231,84 | 235,20 | 230,04 | 230,17 | 0,21% | 1.733.471,00 |
| 24.10.2024 | 228,74 | 230,34 | 227,42 | 229,68 | 1,25% | 2.376.151,00 |
| 23.10.2024 | 228,08 | 229,51 | 224,01 | 226,85 | 0,99% | 2.492.028,00 |
| 22.10.2024 | 224,44 | 225,61 | 222,71 | 224,62 | -0,47% | 1.833.704,00 |
| 21.10.2024 | 226,30 | 226,41 | 222,41 | 225,67 | -1,16% | 2.212.385,00 |
| 18.10.2024 | 229,17 | 229,78 | 226,97 | 228,33 | 0,44% | 1.763.100,00 |
| 17.10.2024 | 232,52 | 233,56 | 227,17 | 227,34 | -0,07% | 3.637.854,00 |
| 16.10.2024 | 228,85 | 230,34 | 225,96 | 227,49 | 0,71% | 1.585.728,00 |
| 15.10.2024 | 236,01 | 236,76 | 224,08 | 225,89 | -4,49% | 4.112.177,00 |
| 14.10.2024 | 233,80 | 237,03 | 232,70 | 236,52 | 1,57% | 1.770.326,00 |
| 11.10.2024 | 229,32 | 234,00 | 229,32 | 232,86 | 0,95% | 1.428.915,00 |
| 10.10.2024 | 229,70 | 231,83 | 228,67 | 230,66 | -1,11% | 1.793.748,00 |
| 09.10.2024 | 230,40 | 233,58 | 229,29 | 233,24 | 1,70% | 2.410.856,00 |
| 08.10.2024 | 226,74 | 230,51 | 224,31 | 229,33 | 1,19% | 2.447.430,00 |
| 07.10.2024 | 225,65 | 227,31 | 224,09 | 226,64 | -0,70% | 1.564.916,00 |
| 04.10.2024 | 231,90 | 232,36 | 226,11 | 228,23 | 0,74% | 1.895.235,00 |
| 03.10.2024 | 224,63 | 228,84 | 224,46 | 226,55 | -0,52% | 2.087.713,00 |
| 02.10.2024 | 224,98 | 229,97 | 223,54 | 227,73 | 1,82% | 1.857.982,00 |
| 01.10.2024 | 228,93 | 229,44 | 222,40 | 223,66 | -2,83% | 3.124.382,00 |
| 30.09.2024 | 228,90 | 230,56 | 226,66 | 230,17 | -0,81% | 2.711.776,00 |
| 27.09.2024 | 234,71 | 235,26 | 231,09 | 232,05 | -0,19% | 2.277.852,00 |
| 26.09.2024 | 232,62 | 233,98 | 224,80 | 232,50 | 2,58% | 3.883.019,00 |
| 25.09.2024 | 224,10 | 227,58 | 224,10 | 226,64 | -0,31% | 2.042.633,00 |
| 24.09.2024 | 228,64 | 230,80 | 226,82 | 227,34 | 0,59% | 1.984.834,00 |
| 23.09.2024 | 224,78 | 226,84 | 224,20 | 226,01 | -0,34% | 1.357.914,00 |
| 20.09.2024 | 231,97 | 232,48 | 224,35 | 226,78 | -2,88% | 5.009.739,00 |
| 19.09.2024 | 230,00 | 235,76 | 227,87 | 233,51 | 4,88% | 7.157.746,00 |
| 18.09.2024 | 228,87 | 228,87 | 221,96 | 222,64 | -1,20% | 2.527.316,00 |
| 17.09.2024 | 227,44 | 229,04 | 222,65 | 225,35 | 0,93% | 2.524.630,00 |
| 16.09.2024 | 222,39 | 224,46 | 220,69 | 223,28 | -0,95% | 2.124.156,00 |
| 13.09.2024 | 223,84 | 226,55 | 223,01 | 225,42 | 1,77% | 2.032.345,00 |
| 12.09.2024 | 223,44 | 223,45 | 218,93 | 221,51 | -1,61% | 2.158.222,00 |
| 11.09.2024 | 219,89 | 225,72 | 214,71 | 225,13 | 2,93% | 3.431.773,00 |
| 10.09.2024 | 217,50 | 219,03 | 214,12 | 218,72 | 0,05% | 2.048.974,00 |
| 09.09.2024 | 217,01 | 219,31 | 216,05 | 218,62 | 2,33% | 2.450.781,00 |
| 06.09.2024 | 218,57 | 219,41 | 212,70 | 213,64 | -2,47% | 3.437.085,00 |
| 05.09.2024 | 219,48 | 221,62 | 217,72 | 219,06 | -1,24% | 2.729.960,00 |
| 04.09.2024 | 220,01 | 223,98 | 218,12 | 221,80 | 1,40% | 2.736.592,00 |
| 03.09.2024 | 228,69 | 230,02 | 217,65 | 218,74 | -6,86% | 4.868.561,00 |
| 30.08.2024 | 234,94 | 236,13 | 231,82 | 234,84 | 1,71% | 2.771.051,00 |
| 29.08.2024 | 229,49 | 235,11 | 229,48 | 230,89 | 1,64% | 2.711.497,00 |
| 28.08.2024 | 231,08 | 233,25 | 225,14 | 227,17 | -2,01% | 3.211.773,00 |
| 27.08.2024 | 225,11 | 232,35 | 224,31 | 231,84 | 2,76% | 3.707.719,00 |
| 26.08.2024 | 227,84 | 228,19 | 223,79 | 225,61 | -1,22% | 2.532.438,00 |
| 23.08.2024 | 225,85 | 229,21 | 224,76 | 228,39 | 2,92% | 3.208.020,00 |
| 22.08.2024 | 225,68 | 228,26 | 221,26 | 221,91 | -2,46% | 3.708.163,00 |
| 21.08.2024 | 229,52 | 236,86 | 224,81 | 227,50 | 1,79% | 5.595.070,00 |
| 20.08.2024 | 223,96 | 226,02 | 221,39 | 223,49 | -1,09% | 3.994.245,00 |
| 19.08.2024 | 222,43 | 226,08 | 221,49 | 225,95 | 1,24% | 2.803.180,00 |
| 16.08.2024 | 223,05 | 223,80 | 221,42 | 223,19 | -0,22% | 2.573.637,00 |
| 15.08.2024 | 220,45 | 224,24 | 219,42 | 223,69 | 3,89% | 5.197.357,00 |
| 14.08.2024 | 216,92 | 218,11 | 212,80 | 215,32 | -1,23% | 2.409.608,00 |
| 13.08.2024 | 213,25 | 218,60 | 213,20 | 218,01 | 2,80% | 4.011.066,00 |
| 12.08.2024 | 212,15 | 213,40 | 210,00 | 212,08 | 0,36% | 1.712.145,00 |
| 09.08.2024 | 209,95 | 213,73 | 209,16 | 211,31 | -1,09% | 2.482.181,00 |
| 08.08.2024 | 206,19 | 214,14 | 204,27 | 213,64 | 6,21% | 4.510.126,00 |
| 07.08.2024 | 210,47 | 211,42 | 200,86 | 201,15 | -1,76% | 4.178.209,00 |
| 06.08.2024 | 201,36 | 208,70 | 201,18 | 204,76 | 2,09% | 4.671.145,00 |
| 05.08.2024 | 206,03 | 209,09 | 198,73 | 200,57 | -3,55% | 4.879.768,00 |
| 02.08.2024 | 212,48 | 213,07 | 206,71 | 207,96 | -5,01% | 6.796.683,00 |
| 01.08.2024 | 228,08 | 231,20 | 216,77 | 218,92 | -5,35% | 5.404.581,00 |