167,950€
0,06%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 166,65 | 169,00 | 166,65 | 168,25 | 0,24% | 185,00 |
| 01.06.2023 | 166,70 | 168,95 | 165,90 | 167,85 | 0,36% | 142,00 |
| 31.05.2023 | 165,00 | 168,55 | 165,00 | 167,25 | 1,55% | 198,00 |
| 30.05.2023 | 166,45 | 167,75 | 163,35 | 164,70 | -0,42% | 549,00 |
| 29.05.2023 | 165,80 | 166,15 | 165,40 | 165,40 | 0,09% | 120,00 |
| 26.05.2023 | 160,70 | 165,25 | 159,75 | 165,25 | 2,42% | 393,00 |
| 25.05.2023 | 161,10 | 161,60 | 152,00 | 161,35 | 0,00% | 820,00 |
| 24.05.2023 | 175,70 | 177,85 | 159,10 | 161,35 | -8,09% | 845,00 |
| 23.05.2023 | 177,65 | 177,65 | 175,55 | 175,55 | -1,01% | 212,00 |
| 22.05.2023 | 176,75 | 178,30 | 176,35 | 177,35 | 0,65% | 286,00 |
| 19.05.2023 | 179,00 | 180,30 | 176,20 | 176,20 | -0,76% | 862,00 |
| 18.05.2023 | 173,05 | 177,55 | 173,05 | 177,55 | 2,48% | 118,00 |
| 17.05.2023 | 169,10 | 173,25 | 169,10 | 173,25 | 2,45% | 126,00 |
| 16.05.2023 | 169,10 | 170,25 | 169,10 | 169,10 | 1,87% | 354,00 |
| 15.05.2023 | 166,20 | 166,95 | 166,00 | 166,00 | 0,33% | 75,00 |
| 12.05.2023 | 166,15 | 167,00 | 165,45 | 165,45 | -0,33% | 22,00 |
| 11.05.2023 | 166,70 | 166,70 | 166,00 | 166,00 | 0,21% | 50,00 |
| 10.05.2023 | 165,65 | 165,65 | 165,65 | 165,65 | 0,82% | 65,00 |
| 09.05.2023 | 167,95 | 167,95 | 163,45 | 164,30 | -1,88% | 610,00 |
| 08.05.2023 | 165,70 | 167,45 | 165,15 | 167,45 | 2,92% | 260,00 |
| 05.05.2023 | 161,90 | 162,70 | 161,90 | 162,70 | -1,18% | 93,00 |
| 04.05.2023 | 164,45 | 165,00 | 164,40 | 164,65 | -0,51% | 80,00 |
| 03.05.2023 | 166,25 | 166,80 | 165,50 | 165,50 | -0,96% | 1.470,00 |
| 02.05.2023 | 169,50 | 169,50 | 167,00 | 167,10 | 2,30% | 403,00 |
| 28.04.2023 | 160,65 | 163,35 | 160,65 | 163,35 | 1,33% | 274,00 |
| 27.04.2023 | 162,80 | 164,70 | 155,95 | 161,20 | -0,68% | 1.169,00 |
| 26.04.2023 | 166,00 | 166,00 | 162,30 | 162,30 | -1,93% | 248,00 |
| 25.04.2023 | 168,00 | 169,10 | 165,50 | 165,50 | -2,19% | 321,00 |
| 24.04.2023 | 169,45 | 170,15 | 168,45 | 169,20 | -0,29% | 225,00 |
| 21.04.2023 | 169,55 | 169,70 | 169,55 | 169,70 | -1,34% | 23,00 |
| 20.04.2023 | 170,45 | 172,00 | 168,30 | 172,00 | 0,06% | 147,00 |
| 19.04.2023 | 171,90 | 171,90 | 171,90 | 171,90 | -0,66% | 25,00 |
| 17.04.2023 | 172,20 | 173,15 | 171,20 | 173,05 | 0,61% | 26,00 |
| 14.04.2023 | 171,00 | 172,00 | 169,90 | 172,00 | 0,06% | 141,00 |
| 13.04.2023 | 170,45 | 171,90 | 168,95 | 171,90 | 1,06% | 264,00 |
| 12.04.2023 | 173,00 | 173,00 | 170,10 | 170,10 | -2,72% | 42,00 |
| 11.04.2023 | 175,70 | 175,90 | 174,75 | 174,85 | 2,31% | 32,00 |
| 06.04.2023 | 173,80 | 173,80 | 170,90 | 170,90 | -1,87% | 60,00 |
| 05.04.2023 | 178,55 | 178,55 | 174,00 | 174,15 | -2,82% | 272,00 |
| 04.04.2023 | 179,50 | 181,15 | 179,20 | 179,20 | -0,14% | 33,00 |
| 03.04.2023 | 182,00 | 182,05 | 178,75 | 179,45 | -1,19% | 257,00 |
| 31.03.2023 | 178,82 | 181,62 | 177,48 | 181,62 | 2,06% | 181,00 |
| 30.03.2023 | 174,34 | 178,92 | 174,34 | 177,96 | 3,09% | 218,00 |
| 29.03.2023 | 170,96 | 172,86 | 170,38 | 172,62 | 2,02% | 167,00 |
| 28.03.2023 | 171,52 | 172,14 | 166,92 | 169,20 | -1,20% | 422,00 |
| 27.03.2023 | 174,08 | 174,90 | 171,26 | 171,26 | -2,44% | 266,00 |
| 24.03.2023 | 175,58 | 175,64 | 175,54 | 175,54 | 0,95% | 87,00 |
| 23.03.2023 | 172,34 | 176,80 | 172,34 | 173,88 | 1,12% | 102,00 |
| 22.03.2023 | 173,88 | 176,08 | 171,66 | 171,96 | -1,14% | 101,00 |
| 21.03.2023 | 175,86 | 175,86 | 173,94 | 173,94 | -0,41% | 159,00 |
| 20.03.2023 | 172,74 | 174,66 | 172,72 | 174,66 | 0,38% | 63,00 |
| 17.03.2023 | 175,70 | 175,72 | 173,78 | 174,00 | -0,89% | 137,00 |
| 16.03.2023 | 172,82 | 176,20 | 171,92 | 175,56 | 2,53% | 185,00 |
| 15.03.2023 | 173,64 | 174,24 | 171,22 | 171,22 | -0,71% | 124,00 |
| 14.03.2023 | 170,62 | 175,06 | 170,62 | 172,44 | 0,87% | 175,00 |
| 13.03.2023 | 172,48 | 172,84 | 167,54 | 170,96 | -0,51% | 615,00 |
| 10.03.2023 | 171,92 | 173,54 | 170,24 | 171,84 | -0,97% | 360,00 |
| 09.03.2023 | 175,50 | 178,56 | 173,52 | 173,52 | -1,84% | 58,00 |
| 08.03.2023 | 175,98 | 177,50 | 175,02 | 176,78 | 1,46% | 99,00 |
| 07.03.2023 | 173,74 | 175,66 | 173,64 | 174,24 | 0,23% | 153,00 |
| 06.03.2023 | 175,76 | 176,44 | 173,84 | 173,84 | -0,84% | 804,00 |
| 03.03.2023 | 173,36 | 175,32 | 173,34 | 175,32 | 2,11% | 217,00 |
| 02.03.2023 | 170,65 | 171,70 | 169,55 | 171,70 | -0,09% | 50,00 |
| 01.03.2023 | 173,34 | 173,34 | 171,64 | 171,86 | -1,39% | 113,00 |
| 28.02.2023 | 173,42 | 175,04 | 173,16 | 174,28 | 0,58% | 179,00 |
| 27.02.2023 | 173,44 | 173,90 | 173,28 | 173,28 | 0,02% | 40,00 |
| 24.02.2023 | 172,92 | 174,82 | 172,72 | 173,24 | -1,22% | 172,00 |
| 23.02.2023 | 174,80 | 176,44 | 174,14 | 175,38 | 1,36% | 277,00 |
| 22.02.2023 | 174,34 | 175,54 | 173,02 | 173,02 | -1,66% | 111,00 |
| 21.02.2023 | 179,10 | 179,54 | 175,60 | 175,94 | -2,78% | 679,00 |
| 20.02.2023 | 180,44 | 180,98 | 180,02 | 180,98 | 0,76% | 39,00 |
| 17.02.2023 | 180,40 | 182,20 | 179,62 | 179,62 | -1,28% | 219,00 |
| 16.02.2023 | 183,18 | 184,18 | 180,78 | 181,94 | -0,81% | 836,00 |
| 15.02.2023 | 169,72 | 183,42 | 169,06 | 183,42 | 8,08% | 1.246,00 |
| 14.02.2023 | 168,26 | 171,20 | 167,20 | 169,70 | 0,52% | 547,00 |
| 13.02.2023 | 167,10 | 168,82 | 167,10 | 168,82 | 1,78% | 109,00 |
| 10.02.2023 | 166,62 | 167,22 | 165,82 | 165,86 | -1,24% | 186,00 |
| 09.02.2023 | 167,50 | 168,44 | 167,00 | 167,94 | 0,70% | 534,00 |
| 08.02.2023 | 169,20 | 169,20 | 166,78 | 166,78 | -1,22% | 176,00 |
| 07.02.2023 | 165,82 | 168,84 | 165,82 | 168,84 | 2,17% | 73,00 |
| 06.02.2023 | 165,14 | 165,26 | 163,84 | 165,26 | -0,89% | 114,00 |
| 03.02.2023 | 162,06 | 166,74 | 160,00 | 166,74 | 1,45% | 501,00 |
| 02.02.2023 | 161,66 | 164,36 | 160,00 | 164,36 | 3,58% | 704,00 |
| 01.02.2023 | 157,74 | 158,68 | 157,74 | 158,68 | 1,67% | 155,00 |
| 31.01.2023 | 155,60 | 157,00 | 154,54 | 156,08 | 0,09% | 2.188,00 |
| 30.01.2023 | 156,06 | 156,06 | 155,20 | 155,94 | -1,09% | 32,00 |
| 27.01.2023 | 155,68 | 157,66 | 155,68 | 157,66 | 1,59% | 109,00 |
| 26.01.2023 | 154,68 | 155,74 | 154,24 | 155,20 | 2,54% | 482,00 |
| 25.01.2023 | 154,02 | 154,64 | 151,36 | 151,36 | -2,39% | 75,00 |
| 24.01.2023 | 156,04 | 156,04 | 155,06 | 155,06 | 0,53% | 67,00 |
| 23.01.2023 | 152,00 | 154,24 | 150,98 | 154,24 | 3,09% | 375,00 |
| 20.01.2023 | 151,46 | 151,74 | 149,62 | 149,62 | -0,78% | 1.093,00 |
| 19.01.2023 | 153,74 | 153,74 | 150,78 | 150,80 | -2,24% | 444,00 |
| 18.01.2023 | 154,06 | 154,26 | 154,06 | 154,26 | -0,72% | 34,00 |
| 17.01.2023 | 154,74 | 155,38 | 154,00 | 155,38 | -0,41% | 153,00 |
| 16.01.2023 | 155,26 | 156,02 | 154,82 | 156,02 | 0,71% | 66,00 |
| 13.01.2023 | 155,02 | 155,02 | 152,00 | 154,92 | -1,54% | 572,00 |
| 12.01.2023 | 157,40 | 157,40 | 157,34 | 157,34 | 0,37% | 71,00 |
| 11.01.2023 | 157,34 | 157,46 | 156,04 | 156,76 | -0,33% | 109,00 |
| 10.01.2023 | 155,94 | 157,28 | 155,08 | 157,28 | 0,19% | 40,00 |