199,410$
-1,12%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.806.355,00 |
| 26.03.2025 | 213,15 | 214,90 | 209,69 | 210,53 | -1,43% | 2.449.879,00 |
| 25.03.2025 | 210,98 | 214,63 | 210,98 | 213,58 | 0,58% | 2.549.098,00 |
| 24.03.2025 | 210,00 | 214,08 | 209,74 | 212,34 | 3,88% | 3.443.873,00 |
| 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% | 2.754.863,00 |
| 19.03.2025 | 209,19 | 213,03 | 208,09 | 209,97 | 0,39% | 2.487.149,00 |
| 18.03.2025 | 210,58 | 210,75 | 207,69 | 209,16 | -1,19% | 2.651.995,00 |
| 17.03.2025 | 207,75 | 213,37 | 207,37 | 211,68 | 1,40% | 2.471.443,00 |
| 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% | 2.573.874,00 |
| 12.03.2025 | 209,08 | 212,99 | 205,62 | 206,62 | -1,18% | 3.730.429,00 |
| 11.03.2025 | 217,33 | 217,38 | 206,48 | 209,08 | -3,32% | 4.201.790,00 |
| 10.03.2025 | 220,22 | 221,15 | 213,15 | 216,26 | -4,25% | 4.855.379,00 |
| 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% | 4.374.521,00 |
| 05.03.2025 | 227,18 | 229,86 | 222,70 | 229,47 | 1,45% | 3.522.184,00 |
| 04.03.2025 | 230,46 | 231,44 | 223,90 | 226,18 | -1,03% | 4.272.708,00 |
| 03.03.2025 | 231,84 | 233,83 | 225,67 | 228,53 | -0,67% | 4.933.840,00 |
| 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% | 4.447.945,00 |
| 26.02.2025 | 235,04 | 236,38 | 231,83 | 233,73 | -0,67% | 2.903.779,00 |
| 25.02.2025 | 238,33 | 238,33 | 234,38 | 235,30 | -0,71% | 3.909.897,00 |
| 24.02.2025 | 240,28 | 240,64 | 236,18 | 236,99 | -0,80% | 4.710.559,00 |
| 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% | 5.859.620,00 |
| 19.02.2025 | 230,02 | 242,51 | 224,10 | 241,66 | 9,74% | 9.736.441,00 |
| 18.02.2025 | 217,27 | 220,51 | 215,77 | 220,22 | 2,61% | 7.364.341,00 |
| 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% | 3.131.242,00 |
| 12.02.2025 | 201,01 | 205,40 | 200,80 | 205,13 | 0,82% | 2.410.931,00 |
| 11.02.2025 | 202,93 | 206,62 | 202,64 | 203,46 | -0,68% | 2.229.040,00 |
| 10.02.2025 | 206,58 | 207,21 | 202,97 | 204,86 | -0,17% | 2.803.752,00 |
| 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% | 2.709.597,00 |
| 05.02.2025 | 205,43 | 210,55 | 204,16 | 209,80 | 1,84% | 4.432.754,00 |
| 04.02.2025 | 204,60 | 208,35 | 204,07 | 206,01 | 0,38% | 4.643.160,00 |
| 03.02.2025 | 209,29 | 209,65 | 202,77 | 205,24 | -3,14% | 4.465.038,00 |
| 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% | 2.864.201,00 |
| 29.01.2025 | 209,54 | 211,87 | 209,01 | 209,91 | 0,19% | 2.193.197,00 |
| 28.01.2025 | 212,81 | 213,91 | 207,90 | 209,52 | -2,74% | 3.709.627,00 |
| 27.01.2025 | 217,40 | 220,82 | 213,64 | 215,42 | -0,90% | 7.063.662,00 |
| 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% | 2.515.251,00 |
| 22.01.2025 | 221,45 | 226,22 | 221,10 | 224,08 | 1,19% | 2.648.420,00 |
| 21.01.2025 | 219,23 | 223,65 | 219,16 | 221,45 | 1,04% | 3.699.596,00 |
| 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% | 3.078.148,00 |
| 15.01.2025 | 217,50 | 219,59 | 215,70 | 218,22 | 1,66% | 3.259.872,00 |
| 14.01.2025 | 213,16 | 214,83 | 211,54 | 214,65 | 0,80% | 1.607.413,00 |
| 13.01.2025 | 209,34 | 213,37 | 208,09 | 212,95 | 0,27% | 3.571.827,00 |
| 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% | 3.488.611,00 |
| 06.01.2025 | 215,33 | 221,53 | 214,77 | 218,00 | 1,22% | 2.456.397,00 |
| 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% | 2.357.027,00 |
| 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% | 2.555.337,00 |
| 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% | 1.169.327,00 |
| 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% | 2.250.563,00 |
| 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% | 3.928.717,00 |
| 18.12.2024 | 215,16 | 218,95 | 207,26 | 207,77 | -2,83% | 3.880.506,00 |
| 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% | 3.386.741,00 |
| 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% | 2.703.137,00 |
| 11.12.2024 | 216,03 | 219,04 | 215,56 | 217,12 | 0,70% | 3.576.317,00 |
| 10.12.2024 | 219,04 | 219,67 | 214,50 | 215,61 | -1,57% | 2.313.463,00 |
| 09.12.2024 | 215,97 | 223,55 | 215,16 | 219,04 | 0,38% | 2.347.323,00 |
| 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% | 2.472.984,00 |
| 04.12.2024 | 223,11 | 223,21 | 217,86 | 218,30 | -1,46% | 2.522.589,00 |
| 03.12.2024 | 221,58 | 223,33 | 219,95 | 221,54 | -0,71% | 2.327.138,00 |
| 02.12.2024 | 218,13 | 224,79 | 217,01 | 223,12 | 2,33% | 3.213.169,00 |
| 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% | 6.145.902,00 |
| 25.11.2024 | 217,74 | 225,00 | 216,00 | 223,58 | 4,19% | 7.210.025,00 |
| 22.11.2024 | 211,54 | 214,75 | 211,54 | 214,59 | 0,31% | 2.695.385,00 |
| 21.11.2024 | 212,60 | 215,02 | 210,04 | 213,92 | 1,38% | 242.422,00 |
| 20.11.2024 | 207,25 | 211,16 | 207,25 | 211,01 | 0,28% | 2.988.110,00 |
| 19.11.2024 | 207,70 | 210,82 | 206,80 | 210,43 | 0,37% | 2.883.205,00 |
| 18.11.2024 | 206,52 | 209,89 | 206,11 | 209,65 | 1,60% | 3.757.466,00 |
| 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% | 3.209.385,00 |
| 13.11.2024 | 216,77 | 217,68 | 212,44 | 212,84 | -3,06% | 4.492.098,00 |
| 12.11.2024 | 220,49 | 220,85 | 215,90 | 219,55 | -0,42% | 2.581.714,00 |
| 11.11.2024 | 223,85 | 225,01 | 218,42 | 220,47 | -2,36% | 3.105.265,00 |
| 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% | 2.433.846,00 |
| 06.11.2024 | 223,68 | 228,09 | 221,94 | 226,27 | 3,98% | 2.742.180,00 |
| 05.11.2024 | 219,31 | 219,31 | 215,32 | 217,60 | -2,96% | 3.748.365,00 |
| 04.11.2024 | 225,00 | 226,78 | 223,44 | 224,23 | -0,55% | 1.313.138,00 |