207,300$
1,24%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 205,95 | 207,76 | 205,24 | 207,19 | 1,18% | 2.617.014,00 |
09.05.2024 | 204,48 | 205,46 | 203,70 | 204,77 | -0,04% | 2.941.808,00 |
08.05.2024 | 202,39 | 205,00 | 201,81 | 204,86 | 0,65% | 2.464.298,00 |
07.05.2024 | 204,50 | 205,77 | 203,53 | 203,53 | 0,07% | 3.276.926,00 |
06.05.2024 | 200,17 | 203,43 | 200,00 | 203,38 | 1,88% | 2.168.862,00 |
03.05.2024 | 199,04 | 201,83 | 199,04 | 199,63 | 1,57% | 2.372.862,00 |
02.05.2024 | 196,10 | 197,32 | 191,59 | 196,54 | 1,37% | 2.728.145,00 |
01.05.2024 | 197,06 | 199,52 | 193,85 | 193,89 | -3,35% | 3.554.680,00 |
30.04.2024 | 203,63 | 204,20 | 200,50 | 200,61 | -1,61% | 2.668.476,00 |
29.04.2024 | 200,81 | 203,98 | 200,64 | 203,90 | 0,96% | 2.289.166,00 |
26.04.2024 | 197,06 | 202,60 | 196,97 | 201,97 | 2,04% | 3.136.261,00 |
25.04.2024 | 197,86 | 199,10 | 195,10 | 197,94 | 0,73% | 3.301.535,00 |
24.04.2024 | 200,03 | 201,68 | 195,03 | 196,50 | 3,46% | 6.527.523,00 |
23.04.2024 | 187,00 | 190,86 | 186,43 | 189,93 | 1,94% | 4.177.822,00 |
22.04.2024 | 184,44 | 188,31 | 183,19 | 186,31 | 1,61% | 3.557.814,00 |
19.04.2024 | 187,09 | 187,93 | 182,57 | 183,36 | -2,22% | 4.081.783,00 |
18.04.2024 | 188,32 | 190,20 | 186,60 | 187,53 | -1,00% | 2.748.869,00 |
17.04.2024 | 192,42 | 192,83 | 189,20 | 189,43 | -0,94% | 2.763.309,00 |
16.04.2024 | 192,75 | 194,04 | 190,47 | 191,23 | 0,49% | 2.268.041,00 |
15.04.2024 | 194,95 | 195,88 | 189,23 | 190,29 | -1,03% | 2.561.468,00 |
12.04.2024 | 195,03 | 196,66 | 192,08 | 192,27 | -3,19% | 3.337.216,00 |
11.04.2024 | 197,96 | 199,09 | 194,24 | 198,61 | 1,14% | 3.427.271,00 |
10.04.2024 | 200,38 | 200,75 | 195,40 | 196,37 | -3,83% | 4.517.809,00 |
09.04.2024 | 198,51 | 204,20 | 197,91 | 204,20 | 3,81% | 4.598.187,00 |
08.04.2024 | 194,63 | 196,98 | 194,03 | 196,71 | 1,00% | 2.456.687,00 |
05.04.2024 | 192,63 | 195,66 | 191,17 | 194,76 | 1,46% | 2.087.400,00 |
04.04.2024 | 198,35 | 198,70 | 191,33 | 191,95 | -1,75% | 2.931.187,00 |
03.04.2024 | 193,00 | 196,67 | 192,65 | 195,37 | 0,26% | 1.928.544,00 |
02.04.2024 | 195,22 | 195,58 | 192,74 | 194,86 | -0,87% | 2.495.810,00 |
01.04.2024 | 197,40 | 199,69 | 196,18 | 196,57 | -0,62% | 2.032.348,00 |
28.03.2024 | 194,04 | 198,57 | 193,93 | 197,79 | 2,31% | 3.119.793,00 |
27.03.2024 | 190,68 | 193,40 | 189,38 | 193,33 | 2,31% | 2.410.432,00 |
26.03.2024 | 190,63 | 191,93 | 188,76 | 188,96 | -0,88% | 2.711.470,00 |
25.03.2024 | 190,81 | 192,11 | 190,43 | 190,63 | -1,49% | 1.768.709,00 |
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% | 3.109.230,00 |
20.03.2024 | 190,46 | 194,75 | 189,95 | 194,32 | 1,98% | 2.594.336,00 |
19.03.2024 | 190,33 | 191,08 | 188,10 | 190,54 | -0,36% | 2.226.816,00 |
18.03.2024 | 197,21 | 198,29 | 191,12 | 191,22 | -2,04% | 2.846.715,00 |
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% | 4.361.924,00 |
13.03.2024 | 198,45 | 199,83 | 197,42 | 198,60 | -0,30% | 3.647.563,00 |
12.03.2024 | 199,30 | 199,60 | 196,52 | 199,20 | 0,50% | 3.864.629,00 |
11.03.2024 | 194,60 | 198,49 | 194,60 | 198,21 | 1,16% | 3.111.005,00 |
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% | 4.275.258,00 |
06.03.2024 | 191,37 | 194,00 | 190,39 | 191,72 | 0,96% | 3.905.461,00 |
05.03.2024 | 193,29 | 195,05 | 188,89 | 189,90 | -2,46% | 3.328.464,00 |
04.03.2024 | 195,83 | 196,23 | 193,70 | 194,69 | -0,75% | 3.150.660,00 |
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% | 3.119.254,00 |
28.02.2024 | 187,20 | 188,65 | 186,22 | 187,76 | -0,66% | 1.774.834,00 |
27.02.2024 | 189,80 | 190,37 | 187,99 | 189,01 | 0,00% | 1.886.102,00 |
26.02.2024 | 191,28 | 191,49 | 188,88 | 189,01 | -0,58% | 2.827.059,00 |
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% | 5.780.443,00 |
21.02.2024 | 190,26 | 194,29 | 190,17 | 193,76 | 2,30% | 5.557.212,00 |
20.02.2024 | 187,25 | 189,51 | 186,02 | 189,40 | 0,62% | 4.600.510,00 |
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% | 2.811.237,00 |
14.02.2024 | 185,91 | 187,08 | 184,75 | 186,30 | 0,87% | 3.780.847,00 |
13.02.2024 | 188,16 | 188,95 | 183,01 | 184,69 | -4,82% | 6.800.197,00 |
12.02.2024 | 194,68 | 195,68 | 192,61 | 194,05 | -0,50% | 6.264.933,00 |
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% | 2.594.515,00 |
07.02.2024 | 191,83 | 192,82 | 188,88 | 191,97 | 1,15% | 3.500.533,00 |
06.02.2024 | 193,21 | 193,21 | 189,02 | 189,78 | -1,44% | 3.991.755,00 |
05.02.2024 | 192,79 | 193,99 | 190,41 | 192,56 | 0,24% | 3.193.872,00 |
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% | 2.628.009,00 |
31.01.2024 | 193,51 | 196,09 | 191,62 | 192,36 | -1,22% | 4.125.682,00 |
30.01.2024 | 195,83 | 196,56 | 193,35 | 194,74 | -1,29% | 2.479.828,00 |
29.01.2024 | 193,94 | 197,32 | 192,91 | 197,28 | 1,73% | 2.766.529,00 |
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% | 2.957.271,00 |
24.01.2024 | 200,86 | 202,44 | 197,86 | 198,30 | -1,52% | 4.255.541,00 |
23.01.2024 | 197,14 | 201,57 | 196,89 | 201,37 | 2,06% | 3.801.095,00 |
22.01.2024 | 196,00 | 197,85 | 195,47 | 197,31 | 1,30% | 2.861.798,00 |
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% | 3.585.619,00 |
17.01.2024 | 184,68 | 185,70 | 182,88 | 185,43 | -1,26% | 2.926.027,00 |
16.01.2024 | 187,85 | 189,37 | 185,45 | 187,79 | -0,30% | 2.373.528,00 |
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% | 2.918.888,00 |
10.01.2024 | 189,62 | 189,62 | 186,35 | 188,39 | -0,73% | 3.080.387,00 |
09.01.2024 | 186,50 | 190,32 | 185,89 | 189,77 | 0,42% | 3.151.706,00 |
08.01.2024 | 187,18 | 189,46 | 187,01 | 188,98 | 1,30% | 2.587.199,00 |
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% | 3.923.546,00 |
03.01.2024 | 190,77 | 191,10 | 188,66 | 188,96 | -2,39% | 3.297.410,00 |
02.01.2024 | 197,07 | 197,07 | 191,51 | 193,58 | -2,51% | 3.279.249,00 |
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% | 2.215.518,00 |
27.12.2023 | 198,87 | 199,44 | 198,08 | 199,36 | 0,25% | 1.646.252,00 |
26.12.2023 | 197,90 | 199,83 | 197,54 | 198,87 | 0,90% | 1.607.098,00 |
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% | 2.636.834,00 |
20.12.2023 | 196,26 | 197,44 | 192,06 | 192,15 | -2,87% | 3.629.555,00 |
19.12.2023 | 197,70 | 198,10 | 196,69 | 197,83 | 0,63% | 1.982.047,00 |
18.12.2023 | 200,88 | 201,19 | 196,16 | 196,59 | -2,14% | 3.421.059,00 |