212,700$
-2,90%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.716.309,00 |
| 04.09.2024 | 220,01 | 223,98 | 218,12 | 221,80 | 1,40% | 2.729.334,00 |
| 03.09.2024 | 228,69 | 230,02 | 217,65 | 218,74 | -6,86% | 3.215.633,00 |
| 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% | 2.707.997,00 |
| 28.08.2024 | 231,08 | 233,25 | 225,14 | 227,17 | -2,01% | 3.186.034,00 |
| 27.08.2024 | 225,11 | 232,35 | 224,31 | 231,84 | 2,76% | 3.090.963,00 |
| 26.08.2024 | 227,84 | 228,19 | 223,79 | 225,61 | -1,22% | 1.969.263,00 |
| 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% | 3.659.023,00 |
| 21.08.2024 | 229,52 | 236,86 | 224,81 | 227,50 | 1,79% | 5.580.956,00 |
| 20.08.2024 | 223,96 | 226,02 | 221,39 | 223,49 | -1,09% | 3.948.808,00 |
| 19.08.2024 | 222,43 | 226,08 | 221,49 | 225,95 | 1,24% | 2.785.048,00 |
| 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% | 3.798.790,00 |
| 14.08.2024 | 216,92 | 218,11 | 212,80 | 215,32 | -1,23% | 2.301.437,00 |
| 13.08.2024 | 213,25 | 218,60 | 213,20 | 218,01 | 2,80% | 3.714.030,00 |
| 12.08.2024 | 212,15 | 213,40 | 210,00 | 212,08 | 0,36% | 1.687.580,00 |
| 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% | 4.276.687,00 |
| 07.08.2024 | 210,47 | 211,42 | 200,86 | 201,15 | -1,76% | 3.051.428,00 |
| 06.08.2024 | 201,36 | 208,70 | 201,18 | 204,76 | 2,09% | 3.814.534,00 |
| 05.08.2024 | 206,03 | 209,09 | 198,73 | 200,57 | -3,55% | 4.013.069,00 |
| 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% | 5.293.376,00 |
| 31.07.2024 | 229,76 | 232,16 | 226,94 | 231,30 | 2,98% | 2.867.802,00 |
| 30.07.2024 | 228,85 | 230,18 | 222,90 | 224,61 | -1,23% | 3.262.538,00 |
| 29.07.2024 | 228,74 | 230,27 | 225,33 | 227,40 | 0,43% | 2.538.293,00 |
| 26.07.2024 | 225,30 | 227,25 | 222,97 | 226,43 | 2,49% | 4.296.172,00 |
| 25.07.2024 | 221,51 | 227,61 | 217,25 | 220,92 | -1,60% | 5.090.397,00 |
| 24.07.2024 | 230,63 | 230,96 | 223,74 | 224,51 | -2,52% | 3.355.601,00 |
| 23.07.2024 | 234,10 | 236,92 | 229,03 | 230,32 | -4,05% | 3.751.999,00 |
| 22.07.2024 | 237,12 | 240,26 | 233,32 | 240,04 | 3,81% | 2.722.188,00 |
| 19.07.2024 | 240,30 | 240,30 | 230,74 | 231,22 | -3,25% | 2.894.851,00 |
| 18.07.2024 | 236,48 | 241,10 | 236,29 | 238,99 | 1,46% | 3.630.238,00 |
| 17.07.2024 | 240,48 | 244,14 | 235,41 | 235,55 | -3,20% | 3.318.442,00 |
| 16.07.2024 | 239,01 | 243,83 | 237,65 | 243,33 | 2,38% | 1.922.019,00 |
| 15.07.2024 | 237,14 | 239,77 | 236,10 | 237,68 | -0,37% | 1.685.528,00 |
| 12.07.2024 | 238,35 | 242,16 | 236,15 | 238,56 | 2,09% | 3.105.747,00 |
| 11.07.2024 | 238,76 | 239,20 | 233,67 | 233,67 | -1,96% | 2.202.565,00 |
| 10.07.2024 | 234,46 | 239,09 | 233,10 | 238,33 | 2,72% | 4.045.308,00 |
| 09.07.2024 | 233,76 | 234,26 | 230,91 | 232,01 | -0,57% | 1.300.724,00 |
| 08.07.2024 | 232,18 | 233,75 | 231,67 | 233,34 | 1,06% | 1.706.529,00 |
| 05.07.2024 | 231,42 | 231,51 | 228,37 | 230,89 | 0,38% | 2.251.928,00 |
| 03.07.2024 | 228,67 | 230,99 | 227,04 | 230,02 | 0,78% | 1.425.672,00 |
| 02.07.2024 | 224,56 | 228,37 | 224,56 | 228,24 | 1,36% | 2.406.288,00 |
| 01.07.2024 | 226,70 | 226,95 | 223,92 | 225,18 | -1,35% | 2.276.566,00 |
| 28.06.2024 | 228,15 | 232,07 | 226,86 | 228,26 | 0,70% | 3.634.130,00 |
| 27.06.2024 | 227,00 | 228,44 | 225,98 | 226,68 | -0,48% | 2.139.159,00 |
| 26.06.2024 | 229,32 | 229,99 | 226,57 | 227,77 | -1,17% | 1.821.477,00 |
| 25.06.2024 | 231,08 | 231,08 | 225,84 | 230,47 | 0,88% | 1.522.412,00 |
| 24.06.2024 | 231,05 | 231,94 | 228,10 | 228,46 | -1,12% | 1.506.834,00 |
| 21.06.2024 | 231,54 | 231,88 | 229,07 | 231,05 | 0,71% | 7.366.423,00 |
| 20.06.2024 | 232,43 | 232,67 | 228,80 | 229,42 | -2,53% | 3.700.589,00 |
| 18.06.2024 | 231,74 | 236,43 | 231,28 | 235,38 | 1,29% | 2.457.388,00 |
| 17.06.2024 | 230,54 | 232,50 | 227,94 | 232,39 | 0,52% | 2.397.265,00 |
| 14.06.2024 | 230,10 | 232,57 | 229,45 | 231,19 | -1,19% | 2.252.494,00 |
| 13.06.2024 | 232,55 | 236,25 | 232,49 | 233,98 | -1,88% | 1.763.907,00 |
| 12.06.2024 | 239,03 | 240,58 | 236,44 | 238,47 | 0,92% | 1.877.472,00 |
| 11.06.2024 | 233,65 | 236,51 | 233,13 | 236,30 | 0,36% | 2.585.331,00 |
| 10.06.2024 | 232,29 | 235,98 | 231,19 | 235,46 | 0,29% | 1.899.802,00 |
| 07.06.2024 | 236,05 | 237,61 | 233,27 | 234,77 | -1,11% | 2.208.155,00 |
| 06.06.2024 | 234,52 | 238,38 | 233,29 | 237,41 | 0,73% | 2.755.833,00 |
| 05.06.2024 | 232,00 | 235,97 | 231,22 | 235,68 | 2,19% | 4.008.177,00 |
| 04.06.2024 | 231,86 | 232,18 | 228,95 | 230,63 | -0,66% | 2.615.382,00 |
| 03.06.2024 | 235,09 | 236,29 | 228,51 | 232,16 | -0,99% | 2.489.691,00 |
| 31.05.2024 | 230,10 | 234,73 | 227,65 | 234,49 | 1,95% | 6.460.149,00 |
| 30.05.2024 | 228,68 | 230,69 | 228,01 | 230,00 | 0,80% | 2.881.491,00 |
| 29.05.2024 | 229,74 | 231,63 | 227,83 | 228,18 | -2,25% | 2.142.459,00 |
| 28.05.2024 | 230,44 | 234,29 | 230,44 | 233,44 | 0,40% | 2.664.370,00 |
| 24.05.2024 | 236,33 | 238,32 | 232,20 | 232,51 | -0,87% | 4.544.312,00 |
| 23.05.2024 | 240,88 | 241,88 | 232,00 | 234,56 | -2,33% | 5.571.490,00 |
| 22.05.2024 | 227,79 | 240,37 | 224,75 | 240,16 | 10,86% | 9.363.973,00 |
| 21.05.2024 | 215,20 | 217,08 | 214,55 | 216,64 | -0,39% | 3.421.478,00 |
| 20.05.2024 | 214,96 | 218,70 | 213,94 | 217,48 | 1,59% | 2.645.295,00 |
| 17.05.2024 | 214,51 | 215,63 | 212,97 | 214,08 | -0,02% | 2.373.820,00 |
| 16.05.2024 | 216,00 | 216,00 | 213,66 | 214,12 | -0,76% | 2.819.565,00 |
| 15.05.2024 | 214,43 | 215,90 | 212,71 | 215,75 | 1,80% | 3.800.038,00 |
| 14.05.2024 | 209,00 | 212,42 | 206,71 | 211,94 | 1,71% | 2.679.801,00 |
| 13.05.2024 | 208,83 | 209,75 | 208,05 | 208,38 | 0,57% | 2.311.651,00 |
| 10.05.2024 | 205,95 | 207,76 | 205,24 | 207,19 | 1,18% | 2.617.014,00 |
| 09.05.2024 | 204,48 | 205,46 | 203,70 | 204,77 | -0,04% | 2.119.272,00 |
| 08.05.2024 | 202,39 | 205,00 | 201,81 | 204,86 | 0,65% | 2.459.713,00 |
| 07.05.2024 | 204,50 | 205,77 | 203,53 | 203,53 | 0,07% | 2.858.449,00 |
| 06.05.2024 | 200,17 | 203,43 | 200,00 | 203,38 | 1,88% | 1.475.336,00 |
| 03.05.2024 | 199,04 | 201,83 | 199,04 | 199,63 | 1,57% | 2.372.862,00 |
| 02.05.2024 | 196,10 | 197,32 | 191,59 | 196,54 | 1,37% | 2.007.773,00 |
| 01.05.2024 | 197,06 | 199,52 | 193,85 | 193,89 | -3,35% | 2.609.762,00 |
| 30.04.2024 | 203,63 | 204,20 | 200,51 | 200,61 | -1,61% | 2.460.844,00 |
| 29.04.2024 | 200,81 | 203,98 | 200,64 | 203,90 | 0,96% | 2.281.732,00 |
| 26.04.2024 | 197,06 | 202,60 | 196,97 | 201,97 | 2,04% | 3.136.261,00 |
| 25.04.2024 | 197,86 | 199,10 | 195,10 | 197,94 | 0,73% | 3.170.226,00 |
| 24.04.2024 | 200,03 | 201,68 | 195,03 | 196,50 | 3,46% | 6.461.358,00 |
| 23.04.2024 | 187,00 | 190,86 | 186,43 | 189,93 | 1,94% | 3.299.354,00 |
| 22.04.2024 | 184,44 | 188,31 | 183,19 | 186,31 | 1,61% | 2.830.593,00 |
| 19.04.2024 | 187,09 | 187,93 | 182,57 | 183,36 | -2,22% | 4.081.783,00 |
| 18.04.2024 | 188,32 | 190,20 | 186,60 | 187,53 | -1,00% | 1.823.633,00 |
| 17.04.2024 | 192,42 | 192,83 | 189,20 | 189,43 | -0,94% | 2.709.940,00 |
| 16.04.2024 | 192,75 | 194,04 | 190,47 | 191,23 | 0,49% | 2.248.197,00 |