348,200$
-0,11%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 347,00 | 349,05 | 341,32 | 347,94 | -0,19% | 2.440.882,00 |
| 14.04.2026 | 352,43 | 352,67 | 347,05 | 348,60 | -0,40% | 2.288.678,00 |
| 13.04.2026 | 348,69 | 350,08 | 344,00 | 350,01 | -0,04% | 2.483.158,00 |
| 10.04.2026 | 353,00 | 354,29 | 349,01 | 350,14 | -0,35% | 2.505.070,00 |
| 09.04.2026 | 346,00 | 352,78 | 345,49 | 351,36 | 1,49% | 2.926.130,00 |
| 08.04.2026 | 345,81 | 349,00 | 341,98 | 346,21 | 5,74% | 4.518.101,00 |
| 07.04.2026 | 323,79 | 327,51 | 321,00 | 327,41 | 0,02% | 2.334.123,00 |
| 06.04.2026 | 320,00 | 327,46 | 318,75 | 327,36 | 2,83% | 2.347.609,00 |
| 02.04.2026 | 310,27 | 321,70 | 309,79 | 318,34 | -0,70% | 2.386.703,00 |
| 01.04.2026 | 318,20 | 325,75 | 317,21 | 320,58 | 0,77% | 3.039.101,00 |
| 31.03.2026 | 309,37 | 319,32 | 306,50 | 318,14 | 4,96% | 4.256.584,00 |
| 30.03.2026 | 314,03 | 314,03 | 300,56 | 303,10 | -1,41% | 3.891.360,00 |
| 27.03.2026 | 310,87 | 313,19 | 306,18 | 307,44 | -1,91% | 3.282.197,00 |
| 26.03.2026 | 319,10 | 321,12 | 312,39 | 313,42 | -2,67% | 3.876.536,00 |
| 25.03.2026 | 325,00 | 328,18 | 320,62 | 322,03 | 0,06% | 2.460.421,00 |
| 24.03.2026 | 311,25 | 324,79 | 311,10 | 321,83 | 3,09% | 3.394.036,00 |
| 23.03.2026 | 315,48 | 317,53 | 311,70 | 312,19 | 0,89% | 3.479.340,00 |
| 20.03.2026 | 311,15 | 312,25 | 305,95 | 309,43 | -0,33% | 7.029.328,00 |
| 19.03.2026 | 303,38 | 313,59 | 300,91 | 310,44 | 0,60% | 3.277.589,00 |
| 18.03.2026 | 313,33 | 316,91 | 307,88 | 308,59 | -1,62% | 3.517.022,00 |
| 17.03.2026 | 312,20 | 315,29 | 310,72 | 313,66 | 0,88% | 2.697.959,00 |
| 16.03.2026 | 311,67 | 313,86 | 309,11 | 310,92 | 1,58% | 3.254.893,00 |
| 13.03.2026 | 309,88 | 311,25 | 303,51 | 306,07 | -0,39% | 2.792.738,00 |
| 12.03.2026 | 313,90 | 314,37 | 304,26 | 307,27 | -3,74% | 4.827.197,00 |
| 11.03.2026 | 319,29 | 321,53 | 316,35 | 319,22 | 0,13% | 2.576.650,00 |
| 10.03.2026 | 318,72 | 323,94 | 317,08 | 318,81 | -0,28% | 4.349.005,00 |
| 09.03.2026 | 310,24 | 319,90 | 307,22 | 319,71 | 1,23% | 5.898.041,00 |
| 06.03.2026 | 319,48 | 323,33 | 314,31 | 315,81 | -4,22% | 4.534.882,00 |
| 05.03.2026 | 336,75 | 339,95 | 325,33 | 329,72 | -3,45% | 5.316.502,00 |
| 04.03.2026 | 344,04 | 346,39 | 339,29 | 341,51 | 0,74% | 3.160.979,00 |
| 03.03.2026 | 339,15 | 342,59 | 335,08 | 338,99 | -3,81% | 5.089.926,00 |
| 02.03.2026 | 348,77 | 356,05 | 348,00 | 352,41 | -0,95% | 3.261.847,00 |
| 27.02.2026 | 351,29 | 356,03 | 346,57 | 355,79 | 0,41% | 6.101.374,00 |
| 26.02.2026 | 360,78 | 361,68 | 351,00 | 354,35 | -1,79% | 4.230.465,00 |
| 25.02.2026 | 361,02 | 363,20 | 358,60 | 360,80 | 1,32% | 3.368.756,00 |
| 24.02.2026 | 359,00 | 362,49 | 355,64 | 356,09 | 0,26% | 4.538.730,00 |
| 23.02.2026 | 352,53 | 358,00 | 349,58 | 355,15 | 0,03% | 4.129.812,00 |
| 20.02.2026 | 345,30 | 355,45 | 345,01 | 355,03 | 2,82% | 5.341.644,00 |
| 19.02.2026 | 344,97 | 353,28 | 339,66 | 345,30 | -0,31% | 5.101.152,00 |
| 18.02.2026 | 352,21 | 355,36 | 340,00 | 346,37 | 2,63% | 8.474.675,00 |
| 17.02.2026 | 335,60 | 340,46 | 330,33 | 337,51 | 0,12% | 4.547.615,00 |
| 13.02.2026 | 329,73 | 337,96 | 328,45 | 337,10 | 1,73% | 3.443.247,00 |
| 12.02.2026 | 339,37 | 343,96 | 330,83 | 331,36 | -1,67% | 4.483.046,00 |
| 11.02.2026 | 329,88 | 337,84 | 327,42 | 337,00 | 3,64% | 3.908.890,00 |
| 10.02.2026 | 320,74 | 326,38 | 319,75 | 325,16 | 0,68% | 2.642.008,00 |
| 09.02.2026 | 319,33 | 323,89 | 317,89 | 322,97 | 0,79% | 3.163.143,00 |
| 06.02.2026 | 322,96 | 327,75 | 316,00 | 320,45 | -0,52% | 6.775.392,00 |
| 05.02.2026 | 316,34 | 327,31 | 313,39 | 322,12 | 0,52% | 5.935.731,00 |
| 04.02.2026 | 315,75 | 323,09 | 311,73 | 320,44 | 2,94% | 6.275.312,00 |
| 03.02.2026 | 316,86 | 321,23 | 308,95 | 311,29 | -1,76% | 5.545.997,00 |
| 02.02.2026 | 306,92 | 318,32 | 306,92 | 316,86 | 1,92% | 3.772.953,00 |
| 30.01.2026 | 314,95 | 317,32 | 309,27 | 310,88 | -2,45% | 4.405.694,00 |
| 29.01.2026 | 316,07 | 319,26 | 308,93 | 318,70 | 0,34% | 3.131.829,00 |
| 28.01.2026 | 313,00 | 318,17 | 308,50 | 317,63 | 4,54% | 3.888.272,00 |
| 27.01.2026 | 305,24 | 306,98 | 300,76 | 303,83 | -0,06% | 3.552.731,00 |
| 26.01.2026 | 305,14 | 306,69 | 303,76 | 304,01 | -0,52% | 2.757.971,00 |
| 23.01.2026 | 310,48 | 313,54 | 303,16 | 305,60 | -0,95% | 2.907.157,00 |
| 22.01.2026 | 309,47 | 313,19 | 306,87 | 308,52 | 1,16% | 2.793.663,00 |
| 21.01.2026 | 298,96 | 308,15 | 298,40 | 304,97 | 3,15% | 3.753.888,00 |
| 20.01.2026 | 296,99 | 302,03 | 293,82 | 295,67 | -1,53% | 4.320.993,00 |
| 16.01.2026 | 307,53 | 309,17 | 299,69 | 300,25 | -0,61% | 4.261.143,00 |
| 15.01.2026 | 301,81 | 305,61 | 298,64 | 302,10 | 1,38% | 4.086.996,00 |
| 14.01.2026 | 294,58 | 298,86 | 293,27 | 297,99 | 0,60% | 3.597.622,00 |
| 13.01.2026 | 295,18 | 302,48 | 294,66 | 296,21 | 0,80% | 2.759.609,00 |
| 12.01.2026 | 297,50 | 298,35 | 292,45 | 293,86 | -2,35% | 3.308.243,00 |
| 09.01.2026 | 299,77 | 303,20 | 297,12 | 300,93 | 0,59% | 3.088.141,00 |
| 08.01.2026 | 290,38 | 299,53 | 289,51 | 299,16 | 2,14% | 3.775.548,00 |
| 07.01.2026 | 288,89 | 293,08 | 286,75 | 292,89 | -0,02% | 3.570.563,00 |
| 06.01.2026 | 279,73 | 294,15 | 279,59 | 292,94 | 5,64% | 6.427.986,00 |
| 05.01.2026 | 275,22 | 281,83 | 273,77 | 277,29 | 1,30% | 3.006.684,00 |
| 02.01.2026 | 275,07 | 276,00 | 270,46 | 273,74 | 0,94% | 3.608.981,00 |
| 31.12.2025 | 274,82 | 275,80 | 271,10 | 271,20 | -1,32% | 1.790.996,00 |
| 30.12.2025 | 276,70 | 277,10 | 274,59 | 274,82 | -0,29% | 1.287.424,00 |
| 29.12.2025 | 275,64 | 277,87 | 274,14 | 275,63 | -0,44% | 1.747.986,00 |
| 26.12.2025 | 277,73 | 278,00 | 275,94 | 276,84 | -0,26% | 1.746.373,00 |
| 24.12.2025 | 277,16 | 279,17 | 276,86 | 277,56 | 0,30% | 887.672,00 |
| 23.12.2025 | 275,63 | 277,47 | 274,58 | 276,73 | 0,33% | 1.763.352,00 |
| 22.12.2025 | 277,44 | 278,41 | 275,40 | 275,82 | 0,50% | 3.369.629,00 |
| 19.12.2025 | 275,09 | 278,41 | 274,00 | 274,44 | -0,17% | 9.419.971,00 |
| 18.12.2025 | 275,69 | 277,10 | 272,80 | 274,92 | 1,43% | 4.104.954,00 |
| 17.12.2025 | 279,38 | 280,43 | 270,14 | 271,04 | -2,64% | 4.005.950,00 |
| 16.12.2025 | 280,96 | 282,00 | 277,72 | 278,40 | -0,73% | 3.625.279,00 |
| 15.12.2025 | 281,63 | 282,72 | 278,90 | 280,44 | 0,40% | 3.594.819,00 |
| 12.12.2025 | 282,42 | 284,23 | 278,07 | 279,32 | -1,44% | 4.182.446,00 |
| 11.12.2025 | 281,57 | 283,81 | 278,49 | 283,39 | 0,65% | 2.840.020,00 |
| 10.12.2025 | 275,65 | 282,40 | 274,26 | 281,57 | 1,93% | 5.176.746,00 |
| 09.12.2025 | 277,58 | 279,79 | 275,25 | 276,24 | -1,04% | 2.584.991,00 |
| 08.12.2025 | 281,78 | 282,54 | 276,97 | 279,13 | -0,77% | 3.191.028,00 |
| 05.12.2025 | 280,12 | 283,23 | 279,14 | 281,29 | 1,45% | 3.834.290,00 |
| 04.12.2025 | 277,36 | 279,55 | 275,54 | 277,26 | -0,35% | 3.254.204,00 |
| 03.12.2025 | 274,49 | 278,78 | 271,58 | 278,24 | 1,93% | 4.203.067,00 |
| 02.12.2025 | 268,19 | 274,13 | 266,04 | 272,97 | 2,42% | 5.266.424,00 |
| 01.12.2025 | 262,95 | 268,47 | 262,00 | 266,51 | 0,44% | 7.333.468,00 |
| 28.11.2025 | 259,36 | 265,75 | 258,04 | 265,34 | 2,88% | 2.589.650,00 |
| 26.11.2025 | 255,22 | 260,74 | 252,92 | 257,92 | 2,34% | 5.253.418,00 |
| 25.11.2025 | 230,60 | 252,48 | 229,29 | 252,02 | 5,27% | 7.515.103,00 |
| 24.11.2025 | 233,65 | 240,76 | 233,25 | 239,40 | 3,05% | 8.219.853,00 |
| 21.11.2025 | 225,63 | 234,53 | 225,00 | 232,32 | 3,16% | 4.467.337,00 |
| 20.11.2025 | 234,29 | 235,28 | 224,25 | 225,20 | -3,01% | 4.316.566,00 |
| 19.11.2025 | 229,54 | 234,40 | 229,33 | 232,20 | 0,90% | 2.790.492,00 |