185,470€
-3,61%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 208,55 | 212,00 | 208,55 | 209,15 | -0,36% | 798,00 |
| 06.01.2025 | 208,55 | 213,40 | 207,95 | 209,90 | 0,82% | 361,00 |
| 03.01.2025 | 205,90 | 209,00 | 205,45 | 208,20 | 0,58% | 10.006,00 |
| 02.01.2025 | 206,30 | 209,95 | 205,20 | 207,00 | 0,15% | 205,00 |
| 30.12.2024 | 207,40 | 207,40 | 206,70 | 206,70 | -0,74% | 45,00 |
| 27.12.2024 | 208,55 | 209,00 | 207,10 | 208,25 | 1,56% | 253,00 |
| 23.12.2024 | 205,85 | 205,85 | 204,35 | 205,05 | 0,79% | 342,00 |
| 20.12.2024 | 200,05 | 203,45 | 196,64 | 203,45 | 1,04% | 495,00 |
| 19.12.2024 | 199,78 | 201,70 | 199,78 | 201,35 | -0,35% | 469,00 |
| 18.12.2024 | 204,00 | 209,20 | 202,05 | 202,05 | -0,96% | 1.739,00 |
| 17.12.2024 | 204,75 | 205,40 | 204,00 | 204,00 | -1,26% | 577,00 |
| 16.12.2024 | 205,85 | 206,70 | 203,00 | 206,60 | 0,44% | 526,00 |
| 13.12.2024 | 207,50 | 207,50 | 200,00 | 205,70 | -0,10% | 670,00 |
| 12.12.2024 | 205,95 | 205,95 | 205,75 | 205,90 | -0,36% | 123,00 |
| 11.12.2024 | 204,95 | 206,65 | 204,95 | 206,65 | 0,90% | 170,00 |
| 10.12.2024 | 206,90 | 208,15 | 204,80 | 204,80 | -1,21% | 92,00 |
| 09.12.2024 | 206,50 | 207,30 | 204,65 | 207,30 | 0,17% | 137,00 |
| 06.12.2024 | 202,50 | 206,95 | 202,50 | 206,95 | 1,87% | 140,00 |
| 05.12.2024 | 206,45 | 207,55 | 203,10 | 203,15 | -2,31% | 88,00 |
| 04.12.2024 | 210,85 | 212,20 | 207,95 | 207,95 | -0,74% | 95,00 |
| 03.12.2024 | 212,70 | 212,70 | 209,50 | 209,50 | -1,39% | 401,00 |
| 02.12.2024 | 206,45 | 214,20 | 206,45 | 212,45 | 2,36% | 328,00 |
| 29.11.2024 | 206,55 | 207,55 | 206,55 | 207,55 | 0,19% | 54,00 |
| 28.11.2024 | 205,70 | 207,15 | 205,70 | 207,15 | 1,52% | 107,00 |
| 27.11.2024 | 208,40 | 208,40 | 203,40 | 204,05 | -1,57% | 248,00 |
| 26.11.2024 | 214,75 | 228,00 | 207,30 | 207,30 | -2,03% | 2.111,00 |
| 25.11.2024 | 206,30 | 211,60 | 206,30 | 211,60 | 2,82% | 167,00 |
| 22.11.2024 | 204,35 | 205,80 | 204,35 | 205,80 | 1,58% | 386,00 |
| 21.11.2024 | 200,50 | 202,60 | 200,20 | 202,60 | 1,65% | 389,00 |
| 20.11.2024 | 199,16 | 199,32 | 197,54 | 199,32 | 0,70% | 333,00 |
| 19.11.2024 | 198,38 | 198,74 | 196,34 | 197,94 | 0,38% | 398,00 |
| 18.11.2024 | 196,78 | 197,88 | 195,00 | 197,20 | 1,30% | 990,00 |
| 15.11.2024 | 200,00 | 200,00 | 194,66 | 194,66 | -3,63% | 2.145,00 |
| 14.11.2024 | 201,15 | 202,95 | 201,15 | 202,00 | -0,35% | 227,00 |
| 13.11.2024 | 206,65 | 206,65 | 202,70 | 202,70 | -1,60% | 420,00 |
| 12.11.2024 | 207,85 | 207,85 | 203,75 | 206,00 | 0,24% | 697,00 |
| 11.11.2024 | 210,50 | 217,00 | 205,50 | 205,50 | -2,51% | 1.882,00 |
| 08.11.2024 | 211,95 | 211,95 | 209,45 | 210,80 | 0,17% | 410,00 |
| 07.11.2024 | 211,25 | 212,85 | 209,05 | 210,45 | 0,24% | 947,00 |
| 06.11.2024 | 205,60 | 210,40 | 205,60 | 209,95 | 6,06% | 346,00 |
| 05.11.2024 | 206,00 | 206,40 | 197,78 | 197,96 | -4,41% | 802,00 |
| 04.11.2024 | 208,20 | 208,20 | 206,50 | 207,10 | -0,34% | 31,00 |