197,160$
1,97%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 193,33 | 198,59 | 193,33 | 197,95 | 2,37% | 555.064,00 |
27.03.2024 | 190,68 | 193,40 | 189,38 | 193,36 | 2,33% | 1.746.032,00 |
26.03.2024 | 190,63 | 191,93 | 188,76 | 188,96 | -0,88% | 2.479.598,00 |
25.03.2024 | 190,81 | 192,11 | 190,43 | 190,63 | -1,49% | 1.755.937,00 |
22.03.2024 | 195,29 | 195,62 | 192,55 | 193,51 | -0,84% | 2.104.330,00 |
21.03.2024 | 196,63 | 198,67 | 194,30 | 195,15 | 0,43% | 2.230.744,00 |
20.03.2024 | 190,46 | 194,75 | 189,95 | 194,32 | 1,98% | 2.578.159,00 |
19.03.2024 | 190,33 | 191,08 | 188,10 | 190,54 | -0,35% | 2.224.609,00 |
18.03.2024 | 197,21 | 198,29 | 191,12 | 191,21 | -2,04% | 2.003.638,00 |
15.03.2024 | 188,75 | 195,92 | 188,75 | 195,20 | 0,40% | 10.198.232,00 |
14.03.2024 | 199,06 | 199,90 | 193,54 | 194,43 | -2,10% | 4.320.521,00 |
13.03.2024 | 198,45 | 199,83 | 197,42 | 198,60 | -0,30% | 3.549.337,00 |
12.03.2024 | 199,30 | 199,60 | 196,52 | 199,19 | 0,47% | 2.785.282,00 |
11.03.2024 | 194,60 | 198,49 | 194,60 | 198,26 | 1,18% | 2.259.792,00 |
08.03.2024 | 199,00 | 199,67 | 195,58 | 195,94 | -1,16% | 3.752.627,00 |
07.03.2024 | 193,68 | 199,38 | 193,68 | 198,24 | 3,40% | 4.031.268,00 |
06.03.2024 | 191,37 | 194,00 | 190,39 | 191,72 | 0,96% | 2.854.074,00 |
05.03.2024 | 193,29 | 195,05 | 188,89 | 189,90 | -2,46% | 2.573.794,00 |
04.03.2024 | 195,83 | 196,23 | 193,70 | 194,69 | -0,75% | 2.387.401,00 |
01.03.2024 | 192,55 | 197,22 | 191,62 | 196,16 | 2,29% | 2.934.748,00 |
29.02.2024 | 190,13 | 192,29 | 188,76 | 191,76 | 2,13% | 1.937.606,00 |
28.02.2024 | 187,20 | 188,65 | 186,22 | 187,76 | -0,66% | 1.773.715,00 |
27.02.2024 | 189,80 | 190,37 | 187,99 | 189,01 | 0,00% | 1.593.318,00 |
26.02.2024 | 191,28 | 191,49 | 188,88 | 189,01 | -0,58% | 2.826.652,00 |
23.02.2024 | 193,06 | 193,06 | 189,87 | 190,11 | -0,94% | 3.720.452,00 |
22.02.2024 | 197,14 | 197,34 | 189,04 | 191,91 | -0,95% | 4.295.973,00 |
21.02.2024 | 190,26 | 194,29 | 190,17 | 193,76 | 2,30% | 4.854.801,00 |
20.02.2024 | 187,25 | 189,51 | 186,02 | 189,40 | 0,62% | 4.567.016,00 |
16.02.2024 | 187,59 | 190,52 | 186,06 | 188,24 | 0,37% | 4.353.324,00 |
15.02.2024 | 187,78 | 189,33 | 186,69 | 187,54 | 0,67% | 2.778.436,00 |
14.02.2024 | 185,91 | 187,08 | 184,75 | 186,30 | 0,87% | 2.788.341,00 |
13.02.2024 | 188,16 | 188,95 | 183,01 | 184,69 | -4,82% | 6.588.193,00 |
12.02.2024 | 194,68 | 195,68 | 192,61 | 194,05 | -0,50% | 6.228.452,00 |
09.02.2024 | 195,53 | 195,53 | 193,45 | 195,02 | 0,49% | 3.183.967,00 |
08.02.2024 | 192,97 | 195,17 | 191,91 | 194,06 | 1,09% | 2.040.756,00 |
07.02.2024 | 191,83 | 192,82 | 188,88 | 191,97 | 1,15% | 3.184.845,00 |
06.02.2024 | 193,21 | 193,21 | 189,02 | 189,78 | -1,44% | 2.912.575,00 |
05.02.2024 | 192,79 | 193,99 | 190,41 | 192,56 | 0,24% | 3.180.588,00 |
02.02.2024 | 190,33 | 192,88 | 189,74 | 192,10 | 0,06% | 2.948.446,00 |
01.02.2024 | 192,11 | 192,63 | 188,74 | 191,98 | -0,20% | 2.209.660,00 |
31.01.2024 | 193,51 | 196,09 | 191,62 | 192,36 | -1,22% | 2.631.636,00 |
30.01.2024 | 195,83 | 196,56 | 193,35 | 194,74 | -1,29% | 2.469.760,00 |
29.01.2024 | 193,94 | 197,32 | 192,91 | 197,28 | 1,73% | 2.331.068,00 |
26.01.2024 | 195,32 | 196,47 | 193,47 | 193,93 | -1,71% | 2.379.139,00 |
25.01.2024 | 202,00 | 202,05 | 196,96 | 197,30 | -0,50% | 2.885.398,00 |
24.01.2024 | 200,86 | 202,44 | 197,86 | 198,30 | -1,52% | 4.251.387,00 |
23.01.2024 | 197,14 | 201,57 | 196,89 | 201,37 | 2,06% | 3.795.642,00 |
22.01.2024 | 196,00 | 197,85 | 195,47 | 197,31 | 1,30% | 2.859.716,00 |
19.01.2024 | 191,36 | 195,58 | 191,04 | 194,77 | 2,53% | 4.408.441,00 |
18.01.2024 | 190,36 | 190,72 | 187,71 | 189,97 | 2,45% | 3.584.462,00 |
17.01.2024 | 184,68 | 185,70 | 182,88 | 185,43 | -1,26% | 2.906.369,00 |
16.01.2024 | 187,85 | 189,37 | 185,45 | 187,79 | -0,30% | 2.371.764,00 |
12.01.2024 | 189,69 | 190,31 | 187,41 | 188,36 | -0,33% | 1.597.134,00 |
11.01.2024 | 188,38 | 189,76 | 185,73 | 188,98 | 0,31% | 2.298.171,00 |
10.01.2024 | 189,62 | 189,62 | 186,35 | 188,39 | -0,73% | 2.549.681,00 |
09.01.2024 | 186,50 | 190,32 | 185,89 | 189,77 | 0,42% | 2.587.315,00 |
08.01.2024 | 187,18 | 189,46 | 187,01 | 188,98 | 1,30% | 2.581.061,00 |
05.01.2024 | 186,01 | 187,80 | 184,98 | 186,55 | 0,27% | 2.492.221,00 |
04.01.2024 | 181,90 | 186,89 | 181,80 | 186,04 | -1,55% | 2.990.397,00 |
03.01.2024 | 190,77 | 191,10 | 188,66 | 188,96 | -2,39% | 3.119.397,00 |
02.01.2024 | 197,07 | 197,07 | 191,51 | 193,58 | -2,51% | 3.164.871,00 |
29.12.2023 | 199,87 | 200,70 | 198,09 | 198,56 | -0,84% | 1.542.376,00 |
28.12.2023 | 200,86 | 201,47 | 199,71 | 200,24 | 0,44% | 2.161.722,00 |
27.12.2023 | 198,87 | 199,44 | 198,08 | 199,36 | 0,25% | 1.154.954,00 |
26.12.2023 | 197,90 | 199,83 | 197,54 | 198,87 | 0,90% | 1.566.822,00 |
22.12.2023 | 197,62 | 199,46 | 195,73 | 197,10 | 0,42% | 1.754.596,00 |
21.12.2023 | 195,12 | 197,70 | 194,77 | 196,28 | 2,15% | 2.607.956,00 |
20.12.2023 | 196,26 | 197,44 | 192,06 | 192,15 | -2,87% | 2.614.643,00 |
19.12.2023 | 197,70 | 198,10 | 196,69 | 197,83 | 0,63% | 1.609.630,00 |
18.12.2023 | 200,88 | 201,19 | 196,16 | 196,59 | -2,14% | 2.765.268,00 |
15.12.2023 | 201,94 | 202,77 | 200,02 | 200,88 | 0,34% | 7.057.483,00 |
14.12.2023 | 193,19 | 200,26 | 193,19 | 200,19 | 4,12% | 4.193.218,00 |
13.12.2023 | 191,41 | 193,09 | 189,66 | 192,27 | 0,68% | 2.909.106,00 |
12.12.2023 | 190,22 | 191,05 | 189,12 | 190,97 | 0,44% | 2.799.290,00 |
11.12.2023 | 185,65 | 191,11 | 185,55 | 190,13 | 2,84% | 2.719.864,00 |
08.12.2023 | 184,25 | 186,30 | 183,81 | 184,88 | 0,26% | 2.404.187,00 |
07.12.2023 | 182,34 | 185,72 | 180,37 | 184,40 | 2,12% | 3.128.703,00 |
06.12.2023 | 183,00 | 183,00 | 180,17 | 180,57 | -0,03% | 1.982.019,00 |
05.12.2023 | 182,22 | 182,51 | 179,63 | 180,63 | -1,41% | 2.596.942,00 |
04.12.2023 | 181,66 | 183,45 | 180,18 | 183,22 | 0,08% | 2.216.635,00 |
01.12.2023 | 182,77 | 183,88 | 181,16 | 183,07 | -0,21% | 2.332.946,00 |
30.11.2023 | 183,18 | 183,50 | 180,76 | 183,46 | 0,41% | 2.514.208,00 |
29.11.2023 | 185,29 | 186,93 | 182,53 | 182,71 | -0,27% | 2.985.888,00 |
28.11.2023 | 183,26 | 184,55 | 182,34 | 183,20 | -0,31% | 2.769.655,00 |
27.11.2023 | 182,66 | 184,38 | 181,43 | 183,77 | 0,39% | 3.380.556,00 |
24.11.2023 | 182,80 | 183,39 | 182,21 | 183,05 | 0,21% | 1.127.071,00 |
22.11.2023 | 182,16 | 184,21 | 181,44 | 182,67 | 0,78% | 2.926.365,00 |
21.11.2023 | 183,06 | 184,53 | 179,44 | 181,25 | -1,40% | 4.952.405,00 |
20.11.2023 | 182,09 | 184,70 | 182,09 | 183,82 | 0,42% | 3.785.502,00 |
17.11.2023 | 182,92 | 183,57 | 181,12 | 183,05 | 1,78% | 3.279.033,00 |
16.11.2023 | 181,33 | 181,66 | 178,66 | 179,84 | -0,52% | 3.258.640,00 |
15.11.2023 | 179,02 | 182,81 | 179,02 | 180,78 | 1,80% | 3.275.488,00 |
14.11.2023 | 175,20 | 178,30 | 175,00 | 177,58 | 4,05% | 3.416.365,00 |
13.11.2023 | 170,75 | 171,62 | 170,10 | 170,66 | -0,96% | 3.195.070,00 |
10.11.2023 | 169,28 | 172,99 | 167,84 | 172,32 | 3,10% | 3.671.019,00 |
09.11.2023 | 169,48 | 170,62 | 166,78 | 167,14 | -1,05% | 3.187.212,00 |
08.11.2023 | 168,50 | 170,50 | 167,50 | 168,91 | 0,48% | 3.435.034,00 |
07.11.2023 | 167,57 | 169,12 | 166,94 | 168,11 | 0,32% | 2.519.555,00 |
06.11.2023 | 167,44 | 168,92 | 165,59 | 167,58 | -0,20% | 1.781.889,00 |
03.11.2023 | 165,94 | 169,46 | 165,94 | 167,92 | 2,18% | 3.536.680,00 |