188,360€
-2,35%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 188,30 | 192,48 | 187,96 | 188,74 | -2,16% | 58,00 |
| 29.05.2025 | 194,04 | 194,04 | 192,82 | 192,90 | 0,13% | 39,00 |
| 28.05.2025 | 193,44 | 193,64 | 190,84 | 192,64 | 0,81% | 68,00 |
| 27.05.2025 | 186,26 | 191,10 | 186,26 | 191,10 | 2,62% | 38,00 |
| 26.05.2025 | 187,88 | 189,74 | 186,02 | 186,22 | 0,84% | 167,00 |
| 23.05.2025 | 189,10 | 189,72 | 179,48 | 184,66 | -2,19% | 387,00 |
| 22.05.2025 | 200,20 | 203,75 | 187,72 | 188,80 | -3,85% | 679,00 |
| 21.05.2025 | 195,64 | 199,58 | 195,64 | 196,36 | -1,34% | 151,00 |
| 20.05.2025 | 197,74 | 199,06 | 197,74 | 199,02 | -0,01% | 34,00 |
| 19.05.2025 | 199,52 | 201,95 | 196,00 | 199,04 | -1,73% | 265,00 |
| 16.05.2025 | 203,10 | 203,10 | 202,55 | 202,55 | -0,91% | 11,00 |
| 15.05.2025 | 203,60 | 204,40 | 198,18 | 204,40 | 1,46% | 22,00 |
| 14.05.2025 | 202,65 | 202,65 | 200,00 | 201,45 | -0,54% | 31,00 |
| 13.05.2025 | 198,00 | 202,65 | 197,86 | 202,55 | 0,25% | 313,00 |
| 12.05.2025 | 190,42 | 204,05 | 190,40 | 202,05 | 9,44% | 889,00 |
| 09.05.2025 | 180,68 | 185,84 | 180,68 | 184,62 | 3,01% | 107,00 |
| 08.05.2025 | 179,18 | 181,56 | 177,42 | 179,22 | 3,14% | 35,00 |
| 07.05.2025 | 174,96 | 174,96 | 173,76 | 173,76 | -0,87% | 7,00 |
| 06.05.2025 | 175,28 | 175,28 | 175,28 | 175,28 | -0,71% | 1,00 |
| 05.05.2025 | 172,30 | 176,54 | 171,64 | 176,54 | 0,76% | 50,00 |
| 02.05.2025 | 173,08 | 176,06 | 171,24 | 175,20 | 2,58% | 381,00 |
| 30.04.2025 | 165,38 | 170,80 | 165,38 | 170,80 | 0,38% | 44,00 |
| 29.04.2025 | 168,70 | 170,16 | 167,20 | 170,16 | 0,99% | 173,00 |
| 28.04.2025 | 172,00 | 173,46 | 168,28 | 168,50 | -1,73% | 259,00 |
| 25.04.2025 | 174,86 | 175,26 | 169,82 | 171,46 | -0,02% | 165,00 |
| 24.04.2025 | 161,10 | 171,84 | 160,84 | 171,50 | 5,02% | 1.893,00 |
| 23.04.2025 | 158,40 | 165,34 | 158,40 | 163,30 | 5,67% | 402,00 |
| 22.04.2025 | 155,00 | 156,28 | 153,00 | 154,54 | -0,63% | 1.717,00 |
| 17.04.2025 | 157,30 | 157,30 | 153,80 | 155,52 | 3,68% | 1.580,00 |
| 16.04.2025 | 156,18 | 157,38 | 150,00 | 150,00 | -5,73% | 456,00 |
| 15.04.2025 | 159,64 | 161,68 | 156,44 | 159,12 | 0,39% | 303,00 |
| 14.04.2025 | 158,32 | 162,78 | 155,72 | 158,50 | 0,21% | 1.341,00 |
| 11.04.2025 | 153,84 | 158,16 | 148,62 | 158,16 | -1,15% | 481,00 |
| 10.04.2025 | 179,36 | 180,24 | 155,30 | 160,00 | -11,42% | 2.316,00 |
| 09.04.2025 | 150,00 | 180,62 | 149,72 | 180,62 | 21,65% | 1.565,00 |
| 08.04.2025 | 157,86 | 161,34 | 148,48 | 148,48 | -6,71% | 1.200,00 |
| 07.04.2025 | 143,54 | 159,16 | 140,82 | 159,16 | 5,40% | 1.184,00 |
| 04.04.2025 | 164,00 | 165,00 | 151,00 | 151,00 | -8,18% | 2.920,00 |
| 03.04.2025 | 176,46 | 176,60 | 164,46 | 164,46 | -11,05% | 1.031,00 |
| 02.04.2025 | 183,90 | 184,90 | 182,32 | 184,90 | 0,12% | 526,00 |
| 01.04.2025 | 186,76 | 186,76 | 181,06 | 184,68 | -0,50% | 1.213,00 |
| 31.03.2025 | 184,48 | 185,98 | 182,16 | 185,60 | -0,22% | 779,00 |
| 28.03.2025 | 192,16 | 192,50 | 186,00 | 186,00 | -3,34% | 330,00 |
| 27.03.2025 | 195,00 | 196,60 | 191,48 | 192,42 | -1,68% | 917,00 |
| 26.03.2025 | 198,78 | 198,78 | 195,70 | 195,70 | -1,14% | 150,00 |
| 25.03.2025 | 196,76 | 198,20 | 195,56 | 197,96 | -0,15% | 197,00 |
| 24.03.2025 | 190,94 | 198,26 | 190,68 | 198,26 | 4,79% | 811,00 |
| 21.03.2025 | 189,58 | 189,58 | 187,24 | 189,20 | -0,22% | 3.544,00 |
| 20.03.2025 | 194,24 | 194,74 | 189,62 | 189,62 | -1,43% | 543,00 |
| 19.03.2025 | 192,04 | 192,60 | 191,66 | 192,38 | 0,85% | 208,00 |
| 18.03.2025 | 193,70 | 193,70 | 190,76 | 190,76 | -1,30% | 749,00 |
| 17.03.2025 | 191,16 | 193,52 | 190,60 | 193,28 | 0,57% | 543,00 |
| 14.03.2025 | 189,66 | 192,86 | 189,22 | 192,18 | 1,70% | 192,00 |
| 13.03.2025 | 188,68 | 190,42 | 188,00 | 188,96 | -1,30% | 889,00 |
| 12.03.2025 | 191,96 | 193,92 | 190,88 | 191,44 | 1,38% | 708,00 |
| 11.03.2025 | 199,80 | 200,20 | 188,18 | 188,84 | -5,52% | 975,00 |
| 10.03.2025 | 207,60 | 207,60 | 199,10 | 199,88 | -2,73% | 1.165,00 |
| 07.03.2025 | 206,10 | 206,75 | 205,20 | 205,50 | -0,15% | 468,00 |
| 06.03.2025 | 212,40 | 212,40 | 205,80 | 205,80 | -2,58% | 287,00 |
| 05.03.2025 | 214,85 | 215,30 | 209,15 | 211,25 | -2,45% | 421,00 |
| 04.03.2025 | 218,00 | 221,00 | 214,10 | 216,55 | 0,42% | 2.950,00 |
| 03.03.2025 | 220,85 | 223,00 | 215,65 | 215,65 | -1,30% | 385,00 |
| 28.02.2025 | 216,00 | 219,50 | 215,55 | 218,50 | 1,51% | 269,00 |
| 27.02.2025 | 223,85 | 224,90 | 215,25 | 215,25 | -2,71% | 210,00 |
| 26.02.2025 | 225,15 | 226,20 | 221,25 | 221,25 | -1,49% | 207,00 |
| 25.02.2025 | 225,55 | 227,00 | 223,90 | 224,60 | -1,69% | 742,00 |
| 24.02.2025 | 229,30 | 230,20 | 227,20 | 228,45 | 0,11% | 171,00 |
| 21.02.2025 | 231,90 | 233,90 | 227,40 | 228,20 | -2,17% | 760,00 |
| 20.02.2025 | 233,00 | 235,05 | 229,00 | 233,25 | 1,00% | 1.025,00 |
| 19.02.2025 | 212,35 | 232,05 | 212,00 | 230,95 | 9,98% | 1.160,00 |
| 18.02.2025 | 206,10 | 210,85 | 205,00 | 210,00 | 2,16% | 924,00 |
| 17.02.2025 | 205,90 | 205,90 | 204,70 | 205,55 | 0,59% | 21,00 |
| 14.02.2025 | 200,25 | 204,35 | 200,25 | 204,35 | 2,87% | 390,00 |
| 13.02.2025 | 196,92 | 198,64 | 196,90 | 198,64 | 1,16% | 120,00 |
| 12.02.2025 | 195,78 | 197,14 | 194,14 | 196,36 | -0,64% | 193,00 |
| 11.02.2025 | 197,56 | 199,54 | 196,58 | 197,62 | -0,55% | 152,00 |
| 10.02.2025 | 200,65 | 200,90 | 198,26 | 198,72 | 0,20% | 194,00 |
| 07.02.2025 | 199,76 | 200,85 | 197,96 | 198,32 | -0,51% | 284,00 |
| 06.02.2025 | 202,45 | 202,65 | 199,34 | 199,34 | 0,74% | 283,00 |
| 05.02.2025 | 196,42 | 197,88 | 196,28 | 197,88 | -0,40% | 388,00 |
| 04.02.2025 | 200,00 | 200,30 | 198,68 | 198,68 | -1,20% | 1.584,00 |
| 03.02.2025 | 201,45 | 204,45 | 199,24 | 201,10 | -1,61% | 231,00 |
| 31.01.2025 | 205,35 | 206,20 | 203,50 | 204,40 | 0,81% | 519,00 |
| 30.01.2025 | 203,35 | 203,55 | 200,25 | 202,75 | 0,35% | 819,00 |
| 29.01.2025 | 201,85 | 202,65 | 201,70 | 202,05 | 0,17% | 273,00 |
| 28.01.2025 | 208,50 | 208,50 | 200,05 | 201,70 | -1,56% | 520,00 |
| 27.01.2025 | 203,40 | 214,50 | 199,14 | 204,90 | -1,16% | 1.006,00 |
| 24.01.2025 | 215,65 | 215,65 | 207,10 | 207,30 | -5,13% | 363,00 |
| 23.01.2025 | 215,25 | 218,65 | 213,55 | 218,50 | 1,44% | 300,00 |
| 22.01.2025 | 214,20 | 216,00 | 211,65 | 215,40 | 0,89% | 1.265,00 |
| 21.01.2025 | 211,65 | 214,95 | 211,20 | 213,50 | 0,64% | 390,00 |
| 20.01.2025 | 213,00 | 213,15 | 211,50 | 212,15 | -0,49% | 137,00 |
| 17.01.2025 | 209,10 | 213,20 | 208,90 | 213,20 | 1,11% | 409,00 |
| 16.01.2025 | 213,10 | 220,00 | 208,65 | 210,85 | -0,82% | 438,00 |
| 15.01.2025 | 209,05 | 212,60 | 209,05 | 212,60 | 3,05% | 208,00 |
| 14.01.2025 | 207,90 | 207,90 | 206,30 | 206,30 | -0,82% | 75,00 |
| 13.01.2025 | 207,30 | 208,00 | 204,35 | 208,00 | 0,19% | 623,00 |
| 10.01.2025 | 213,00 | 213,00 | 207,60 | 207,60 | -2,47% | 114,00 |
| 09.01.2025 | 213,50 | 213,50 | 212,85 | 212,85 | -0,05% | 52,00 |
| 08.01.2025 | 208,80 | 214,00 | 208,45 | 212,95 | 1,82% | 98,00 |