Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,40-1,49 (-0,83%)
Ab 03:28PM EDT. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022179,32179,42176,81178,40178,401.945.026
15. Aug. 2022178,41180,01177,43179,89179,892.797.900
12. Aug. 2022175,23179,76175,23179,26179,263.198.300
11. Aug. 2022176,16178,28174,23174,55174,552.709.900
10. Aug. 2022173,72175,30171,22175,08175,083.213.500
09. Aug. 2022173,41173,89169,04170,37170,373.717.700
08. Aug. 2022176,22177,75173,78175,86175,862.308.600
05. Aug. 2022174,75177,52174,10177,25177,252.495.300
04. Aug. 2022176,37177,95175,14176,96176,962.395.100
03. Aug. 2022171,00176,98171,00176,36176,362.766.400
02. Aug. 2022170,28172,53169,61170,77170,772.179.600
01. Aug. 2022170,71172,37169,44171,46171,462.277.100
29. Juli 2022168,40172,72167,71171,96171,964.744.400
28. Juli 2022168,71170,95167,30169,67169,673.880.200
27. Juli 2022163,26169,63163,26168,33168,334.672.500
26. Juli 2022163,55164,27161,26161,78161,783.151.300
25. Juli 2022162,95163,15160,27163,04163,043.085.800
22. Juli 2022165,66165,66162,31163,27163,272.944.900
21. Juli 2022164,38165,24162,28165,19165,192.990.800
20. Juli 2022159,65163,72158,76163,12163,123.126.000
19. Juli 2022156,93162,00156,83161,45161,453.582.000
18. Juli 2022158,84159,39154,37155,25155,252.930.000
15. Juli 2022153,84158,28153,33157,97157,973.736.600
14. Juli 2022148,75154,16147,22153,31153,313.794.000
13. Juli 2022145,49149,97145,19149,19149,192.306.900
12. Juli 2022148,46150,18147,40148,05148,052.305.800
11. Juli 2022148,18149,26146,26147,56147,562.684.900
08. Juli 2022147,40150,54145,72149,94149,941.997.900
07. Juli 2022147,71149,68147,24148,57148,572.742.600
06. Juli 2022143,64145,91142,03144,70144,702.708.600
05. Juli 2022139,90143,17138,50143,07143,073.792.500
01. Juli 2022143,94145,10140,52142,91142,913.175.000
30. Juni 2022145,45149,22143,30146,09146,094.158.000
29. Juni 2022146,91147,51144,75147,27147,272.586.600
28. Juni 2022151,41153,16148,37148,49148,492.786.500
27. Juni 2022151,10152,33149,54150,59150,592.048.300
24. Juni 2022147,59150,05147,20149,69149,695.108.900
23. Juni 2022149,02149,21143,94145,54145,542.946.000
22. Juni 2022146,95148,98145,86147,65147,653.720.400
21. Juni 2022147,33150,29147,29148,35148,353.085.600
17. Juni 2022144,02145,50141,79144,63144,636.723.900
16. Juni 2022146,36146,36141,69143,46143,464.722.800
15. Juni 2022149,17152,47146,73150,08150,083.263.200
14. Juni 2022149,21150,14146,05147,17147,172.765.000
13. Juni 2022153,23154,43147,33147,77147,775.861.600
10. Juni 2022158,35160,18156,81156,92156,923.369.800
09. Juni 2022163,99167,03161,51161,61161,613.144.800
08. Juni 2022165,86167,96163,93165,01165,012.928.800
07. Juni 2022163,74167,34162,84166,95166,952.108.000
06. Juni 2022167,35168,83164,56165,27165,272.273.800
03. Juni 2022166,59166,98164,81165,24165,242.539.100
02. Juni 2022164,51169,41163,68169,24169,242.637.700
01. Juni 2022169,18169,31163,32164,77164,773.283.600
31. Mai 2022166,90169,59163,59168,40168,405.102.500
27. Mai 2022165,49168,16164,17167,55167,554.942.300
27. Mai 20220.76 Dividende
26. Mai 2022162,36165,89161,41164,00163,243.820.100
25. Mai 2022160,47163,24159,34162,32161,572.500.300
24. Mai 2022159,88163,25158,81161,85161,103.172.000
23. Mai 2022161,62163,50159,88161,55160,802.291.100
20. Mai 2022163,60165,16156,72162,44161,693.977.400
19. Mai 2022160,85164,17159,08160,94160,193.812.600
18. Mai 2022166,33166,33159,24159,92159,185.684.400
17. Mai 2022160,99164,38160,62163,84163,084.952.200
16. Mai 2022157,23159,18155,58157,44156,712.328.400
13. Mai 2022155,04159,70153,88158,74158,004.783.200
12. Mai 2022151,04153,68149,97152,89152,183.117.700
11. Mai 2022153,43157,31151,75151,99151,293.861.700
10. Mai 2022155,94158,51152,65155,22154,503.157.800
09. Mai 2022154,20156,03151,78152,25151,544.123.100
06. Mai 2022156,55158,77154,35156,13155,412.710.400
05. Mai 2022162,02163,37156,51158,24157,513.961.500
04. Mai 2022158,68164,92154,26164,77164,013.940.400
03. Mai 2022157,88159,71156,51158,87158,132.441.900
02. Mai 2022155,34158,54152,79158,15157,422.865.900
29. Apr. 2022158,04159,72154,24154,38153,664.835.800
28. Apr. 2022154,13162,27153,73160,45159,714.156.000
27. Apr. 2022150,00155,73149,68151,72151,023.077.300
26. Apr. 2022156,93157,32152,74152,81152,103.661.200
25. Apr. 2022154,19159,15153,76158,92158,184.487.500
22. Apr. 2022157,98159,63155,17155,25154,532.640.400
21. Apr. 2022162,50164,68157,97158,71157,973.555.000
20. Apr. 2022164,46165,56160,54161,38160,632.582.400
19. Apr. 2022160,34162,80158,61162,32161,572.674.700
18. Apr. 2022156,28161,25156,17160,34159,602.728.500
14. Apr. 2022158,37159,86156,29156,50155,775.228.700
13. Apr. 2022156,72158,96155,21158,12157,392.335.200
12. Apr. 2022157,33159,56154,99155,50154,782.580.000
11. Apr. 2022157,67158,09154,69154,89154,173.693.700
08. Apr. 2022160,46161,01158,40158,74158,003.025.000
07. Apr. 2022159,27162,91159,14161,25160,503.161.800
06. Apr. 2022157,42164,28157,27160,28159,546.036.000
05. Apr. 2022162,51163,51155,87159,98159,247.223.600
04. Apr. 2022165,17165,95161,72164,50163,744.159.600
01. Apr. 2022166,50167,14162,85165,36164,592.941.000
31. März 2022166,96167,94165,08165,18164,413.881.500
30. März 2022168,78170,00165,78166,48165,712.689.100
29. März 2022169,05171,56167,73170,18169,393.127.700
28. März 2022164,18167,45163,35167,26166,482.745.200
25. März 2022165,06165,92162,86165,63164,862.236.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...