213,862$
-0,87%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 215,28 | 215,84 | 210,80 | 213,98 | -0,82% | 10.923.408,00 |
| 29.05.2025 | 218,05 | 218,50 | 214,00 | 215,75 | 0,06% | 3.800.393,00 |
| 28.05.2025 | 217,61 | 218,19 | 215,46 | 215,62 | -0,59% | 3.853.917,00 |
| 27.05.2025 | 215,15 | 217,87 | 212,73 | 216,89 | 3,05% | 5.542.334,00 |
| 23.05.2025 | 208,98 | 211,04 | 206,00 | 210,47 | -0,69% | 4.848.159,00 |
| 22.05.2025 | 221,46 | 224,40 | 211,37 | 211,93 | -4,63% | 8.968.264,00 |
| 21.05.2025 | 222,60 | 227,39 | 221,33 | 222,22 | -1,01% | 5.091.059,00 |
| 20.05.2025 | 222,32 | 224,60 | 221,93 | 224,49 | -0,02% | 2.619.352,00 |
| 19.05.2025 | 223,63 | 226,80 | 223,07 | 224,54 | -1,13% | 3.974.323,00 |
| 16.05.2025 | 227,16 | 227,80 | 225,52 | 227,11 | 0,00% | 3.618.204,00 |
| 15.05.2025 | 224,43 | 228,80 | 224,01 | 227,12 | 0,13% | 3.045.249,00 |
| 14.05.2025 | 227,64 | 228,34 | 224,01 | 226,82 | 0,06% | 4.648.600,00 |
| 13.05.2025 | 221,97 | 227,07 | 220,25 | 226,68 | 1,58% | 4.373.921,00 |
| 12.05.2025 | 222,87 | 225,49 | 219,10 | 223,15 | 7,54% | 6.358.273,00 |
| 09.05.2025 | 207,24 | 210,14 | 206,29 | 207,51 | 2,33% | 3.537.650,00 |
| 08.05.2025 | 202,26 | 206,04 | 200,96 | 202,78 | 1,46% | 3.422.453,00 |
| 07.05.2025 | 196,63 | 200,72 | 195,69 | 199,86 | 2,18% | 2.966.391,00 |
| 06.05.2025 | 194,89 | 197,40 | 194,26 | 195,60 | -1,07% | 2.535.541,00 |
| 05.05.2025 | 196,16 | 199,72 | 195,59 | 197,72 | -0,44% | 2.022.742,00 |
| 02.05.2025 | 197,86 | 199,71 | 197,15 | 198,59 | 2,50% | 3.795.868,00 |
| 01.05.2025 | 196,84 | 197,16 | 193,44 | 193,74 | -0,61% | 3.439.454,00 |
| 30.04.2025 | 187,55 | 195,34 | 186,73 | 194,92 | 1,17% | 4.415.391,00 |
| 29.04.2025 | 191,50 | 194,82 | 190,36 | 192,67 | -0,54% | 3.939.847,00 |
| 28.04.2025 | 193,36 | 196,37 | 189,95 | 193,72 | -0,45% | 3.401.605,00 |
| 25.04.2025 | 192,95 | 196,37 | 191,69 | 194,59 | -0,33% | 3.206.797,00 |
| 24.04.2025 | 192,73 | 197,52 | 191,05 | 195,23 | 6,62% | 5.606.678,00 |
| 23.04.2025 | 185,99 | 187,84 | 182,48 | 183,11 | 2,58% | 4.323.335,00 |
| 22.04.2025 | 176,78 | 179,19 | 175,21 | 178,50 | 2,01% | 3.735.027,00 |
| 21.04.2025 | 172,65 | 175,47 | 171,00 | 174,99 | -0,73% | 3.650.119,00 |
| 17.04.2025 | 177,89 | 178,34 | 173,58 | 176,27 | 0,19% | 3.341.240,00 |
| 16.04.2025 | 173,67 | 177,36 | 170,39 | 175,93 | -2,01% | 4.392.829,00 |
| 15.04.2025 | 178,60 | 182,47 | 178,07 | 179,54 | 0,53% | 3.035.881,00 |
| 14.04.2025 | 183,26 | 185,00 | 175,58 | 178,60 | -0,31% | 3.912.108,00 |
| 11.04.2025 | 172,13 | 180,98 | 167,20 | 179,16 | 0,45% | 6.528.889,00 |
| 10.04.2025 | 189,63 | 189,63 | 170,93 | 178,36 | -9,29% | 8.548.018,00 |
| 09.04.2025 | 166,05 | 198,46 | 164,58 | 196,63 | 18,39% | 10.941.563,00 |
| 08.04.2025 | 175,38 | 179,24 | 161,83 | 166,09 | -3,06% | 7.640.250,00 |
| 07.04.2025 | 163,20 | 183,31 | 158,65 | 171,34 | 4,09% | 10.236.502,00 |
| 04.04.2025 | 174,61 | 176,41 | 164,14 | 164,60 | -9,00% | 9.634.182,00 |
| 03.04.2025 | 191,82 | 193,20 | 180,40 | 180,88 | -9,37% | 6.970.781,00 |
| 02.04.2025 | 195,76 | 202,30 | 195,76 | 199,59 | 0,21% | 2.437.534,00 |
| 01.04.2025 | 200,26 | 200,84 | 195,12 | 199,18 | -1,23% | 3.383.360,00 |
| 31.03.2025 | 200,23 | 202,52 | 196,80 | 201,67 | 0,05% | 3.803.746,00 |
| 28.03.2025 | 207,82 | 208,06 | 200,77 | 201,56 | -3,53% | 3.521.430,00 |
| 27.03.2025 | 208,68 | 211,00 | 205,88 | 208,94 | -0,76% | 2.885.111,00 |
| 26.03.2025 | 213,15 | 214,90 | 209,69 | 210,53 | -1,43% | 2.454.565,00 |
| 25.03.2025 | 210,98 | 214,63 | 210,98 | 213,58 | 0,58% | 2.550.034,00 |
| 24.03.2025 | 210,00 | 214,08 | 209,74 | 212,34 | 3,88% | 3.458.275,00 |
| 21.03.2025 | 203,06 | 205,27 | 201,28 | 204,40 | -0,73% | 5.070.459,00 |
| 20.03.2025 | 208,16 | 208,16 | 204,81 | 205,90 | -1,94% | 2.775.730,00 |
| 19.03.2025 | 209,19 | 213,03 | 208,09 | 209,97 | 0,39% | 2.571.926,00 |
| 18.03.2025 | 210,58 | 210,75 | 207,69 | 209,16 | -1,19% | 2.657.324,00 |
| 17.03.2025 | 207,75 | 213,37 | 207,37 | 211,68 | 1,40% | 2.514.464,00 |
| 14.03.2025 | 207,36 | 209,85 | 206,23 | 208,75 | 2,43% | 2.614.297,00 |
| 13.03.2025 | 206,00 | 208,16 | 202,59 | 203,80 | -1,36% | 2.625.568,00 |
| 12.03.2025 | 209,08 | 212,99 | 205,62 | 206,62 | -1,18% | 3.917.668,00 |
| 11.03.2025 | 217,33 | 217,38 | 206,48 | 209,08 | -3,32% | 4.225.517,00 |
| 10.03.2025 | 220,22 | 221,15 | 213,15 | 216,26 | -4,25% | 4.946.560,00 |
| 07.03.2025 | 223,59 | 226,66 | 219,74 | 225,86 | 1,39% | 4.062.874,00 |
| 06.03.2025 | 225,68 | 228,87 | 222,05 | 222,77 | -2,92% | 4.818.664,00 |
| 05.03.2025 | 227,18 | 229,86 | 222,70 | 229,47 | 1,45% | 3.927.336,00 |
| 04.03.2025 | 230,46 | 231,44 | 223,90 | 226,18 | -1,03% | 4.742.681,00 |
| 03.03.2025 | 231,84 | 233,83 | 225,67 | 228,53 | -0,67% | 5.000.149,00 |
| 28.02.2025 | 225,99 | 230,12 | 223,05 | 230,06 | 2,77% | 4.631.189,00 |
| 27.02.2025 | 234,23 | 234,23 | 223,50 | 223,85 | -4,23% | 4.480.434,00 |
| 26.02.2025 | 235,04 | 236,38 | 231,83 | 233,73 | -0,67% | 2.908.161,00 |
| 25.02.2025 | 238,33 | 238,33 | 234,38 | 235,30 | -0,71% | 4.136.763,00 |
| 24.02.2025 | 240,28 | 240,64 | 236,18 | 236,99 | -0,80% | 4.778.259,00 |
| 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 | 2,61% | 7.400.196,00 |
| 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 |