238,803$
-2,06%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 244,93 | 246,08 | 237,76 | 238,91 | -2,01% | 6.176.603,00 |
| 20.02.2025 | 243,54 | 247,10 | 242,55 | 243,82 | 0,89% | 5.890.083,00 |
| 19.02.2025 | 230,02 | 242,51 | 224,10 | 241,66 | 9,74% | 9.789.553,00 |
| 18.02.2025 | 217,27 | 220,51 | 215,77 | 220,22 | 2,39% | 7.400.196,00 |
| 17.02.2025 | 215,14 | 215,14 | 214,65 | 215,07 | 0,21% | - |
| 14.02.2025 | 211,24 | 215,15 | 210,63 | 214,61 | 2,52% | 3.938.608,00 |
| 13.02.2025 | 204,99 | 209,65 | 204,99 | 209,34 | 2,05% | 3.134.872,00 |
| 12.02.2025 | 201,01 | 205,40 | 200,80 | 205,13 | 0,82% | 2.411.505,00 |
| 11.02.2025 | 202,93 | 206,62 | 202,64 | 203,46 | -0,68% | 2.335.759,00 |
| 10.02.2025 | 206,58 | 207,21 | 202,97 | 204,86 | -0,17% | 2.820.450,00 |
| 07.02.2025 | 207,68 | 209,55 | 203,74 | 205,21 | -1,26% | 3.194.710,00 |
| 06.02.2025 | 208,73 | 210,51 | 205,75 | 207,83 | -0,94% | 2.715.143,00 |
| 05.02.2025 | 205,43 | 210,55 | 204,16 | 209,80 | 1,84% | 4.516.698,00 |
| 04.02.2025 | 204,60 | 208,35 | 204,07 | 206,01 | 0,38% | 4.651.510,00 |
| 03.02.2025 | 209,29 | 209,65 | 202,77 | 205,24 | -3,14% | 4.483.530,00 |
| 31.01.2025 | 211,71 | 217,62 | 210,69 | 211,89 | -0,24% | 3.486.618,00 |
| 30.01.2025 | 210,23 | 213,07 | 209,10 | 212,40 | 1,19% | 2.976.438,00 |
| 29.01.2025 | 209,54 | 211,87 | 209,01 | 209,91 | 0,19% | 2.258.503,00 |
| 28.01.2025 | 212,81 | 213,91 | 207,90 | 209,52 | -2,74% | 3.748.857,00 |
| 27.01.2025 | 217,40 | 220,82 | 213,64 | 215,42 | -0,90% | 7.088.010,00 |
| 24.01.2025 | 224,62 | 226,04 | 217,13 | 217,37 | -4,81% | 3.929.413,00 |
| 23.01.2025 | 221,88 | 228,43 | 221,53 | 228,35 | 1,91% | 2.607.991,00 |
| 22.01.2025 | 221,45 | 226,22 | 221,10 | 224,08 | 1,19% | 2.883.331,00 |
| 21.01.2025 | 219,23 | 223,65 | 219,16 | 221,45 | 1,04% | 4.091.227,00 |
| 17.01.2025 | 220,56 | 220,63 | 217,84 | 219,16 | 1,93% | 2.871.536,00 |
| 16.01.2025 | 218,30 | 218,30 | 212,71 | 215,02 | -1,47% | 3.116.371,00 |
| 15.01.2025 | 217,50 | 219,59 | 215,70 | 218,22 | 1,66% | 3.302.798,00 |
| 14.01.2025 | 213,16 | 214,83 | 211,54 | 214,65 | 0,80% | 1.634.673,00 |
| 13.01.2025 | 209,34 | 213,37 | 208,09 | 212,95 | 0,27% | 3.960.579,00 |
| 10.01.2025 | 217,54 | 219,37 | 211,79 | 212,37 | -3,66% | 4.108.662,00 |
| 08.01.2025 | 215,40 | 221,16 | 212,63 | 220,44 | 2,12% | 3.096.841,00 |
| 07.01.2025 | 219,79 | 220,28 | 214,30 | 215,87 | -0,98% | 3.573.300,00 |
| 06.01.2025 | 215,33 | 221,53 | 214,77 | 218,00 | 1,22% | 2.490.969,00 |
| 03.01.2025 | 212,76 | 216,11 | 210,40 | 215,37 | 1,90% | 2.547.489,00 |
| 02.01.2025 | 215,49 | 217,25 | 209,75 | 211,35 | -0,52% | 2.379.261,00 |
| 31.12.2024 | 214,00 | 214,55 | 211,07 | 212,46 | -0,05% | 1.608.772,00 |
| 30.12.2024 | 214,25 | 214,63 | 211,02 | 212,56 | -2,04% | 2.578.313,00 |
| 27.12.2024 | 217,43 | 218,25 | 215,24 | 216,99 | -0,49% | 1.926.739,00 |
| 26.12.2024 | 215,39 | 219,07 | 215,39 | 218,06 | -0,01% | 1.189.273,00 |
| 24.12.2024 | 215,94 | 218,21 | 213,67 | 218,09 | 1,49% | 1.063.511,00 |
| 23.12.2024 | 211,93 | 215,58 | 211,55 | 214,89 | 1,47% | 2.478.480,00 |
| 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 |