Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,52+0,89 (+0,56%)
Börsenschluss: 04:00PM EST
160,07 +0,55 (+0,34%)
Nachbörse: 05:49PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022158,82162,68156,96159,52159,525.547.500
20. Jan. 2022163,82164,76158,60158,63158,634.021.300
19. Jan. 2022167,10168,79162,97163,06163,063.736.600
18. Jan. 2022168,69170,12166,17166,50166,504.160.300
14. Jan. 2022168,41172,12168,09172,00172,002.869.600
13. Jan. 2022175,61176,27169,24169,78169,783.954.000
12. Jan. 2022175,39175,39171,97173,75173,751.993.400
11. Jan. 2022168,77174,03168,46173,63173,633.789.300
10. Jan. 2022168,11170,73165,38170,40170,406.017.100
07. Jan. 2022173,10173,76166,00168,84168,846.747.500
06. Jan. 2022173,10174,96172,04173,39173,393.584.400
05. Jan. 2022175,32177,18172,73172,84172,843.655.200
04. Jan. 2022177,68179,52174,12175,55175,553.889.300
03. Jan. 2022175,17177,60174,75177,15177,152.667.500
31. Dez. 2021174,75176,66174,58175,77175,771.917.200
30. Dez. 2021176,00176,96174,47174,78174,781.638.600
29. Dez. 2021174,53176,55174,53175,52175,521.685.500
28. Dez. 2021176,42176,79174,03174,38174,381.634.800
27. Dez. 2021173,01175,53173,01175,47175,472.134.900
23. Dez. 2021172,80174,44172,57172,66172,662.026.200
22. Dez. 2021171,65172,62170,98172,29172,292.025.500
21. Dez. 2021170,12172,34168,93172,08172,083.018.100
20. Dez. 2021166,84169,12166,35168,32168,324.087.400
17. Dez. 2021171,12172,42169,04170,11170,117.659.800
16. Dez. 2021180,15180,80172,16172,60172,604.817.300
15. Dez. 2021177,61179,68174,14179,53179,533.598.700
14. Dez. 2021176,95178,24173,59176,28176,283.770.900
13. Dez. 2021183,45184,66178,22178,47178,474.457.700
10. Dez. 2021186,41186,50181,13183,43183,432.570.800
09. Dez. 2021184,93187,66183,48183,68183,683.457.800
08. Dez. 2021185,76186,52184,33186,26186,263.167.800
07. Dez. 2021183,67187,69183,59186,64186,644.850.000
06. Dez. 2021182,32182,67176,19181,06181,063.938.200
03. Dez. 2021182,97183,95178,71180,79180,792.958.600
02. Dez. 2021180,00182,53178,00180,63180,633.795.600
02. Dez. 20210.69 Dividende
01. Dez. 2021182,28188,20180,65180,84180,154.831.300
30. Nov. 2021182,61184,26178,91180,25179,564.561.800
29. Nov. 2021180,54183,69178,45183,20182,504.374.800
26. Nov. 2021179,00180,41176,78178,00177,322.539.100
24. Nov. 2021181,45182,51179,67182,47181,772.914.800
23. Nov. 2021186,25188,00180,23182,45181,754.976.400
22. Nov. 2021190,00191,95185,36185,50184,795.228.600
19. Nov. 2021188,09190,00187,72188,80188,083.299.800
18. Nov. 2021188,10188,69185,99188,09187,372.091.800
17. Nov. 2021188,03188,10185,54187,04186,332.242.300
16. Nov. 2021184,58187,85184,50187,67186,952.126.300
15. Nov. 2021185,72185,72183,74185,06184,351.337.200
12. Nov. 2021183,57185,70181,55184,79184,081.847.600
11. Nov. 2021183,23183,37180,43183,10182,401.703.300
10. Nov. 2021183,00185,50180,04180,86180,172.735.500
09. Nov. 2021184,32185,89182,82185,00184,292.508.500
08. Nov. 2021183,47185,94183,36184,46183,762.582.300
05. Nov. 2021183,75186,10182,20184,18183,483.415.300
04. Nov. 2021179,00180,96176,25180,73180,045.252.700
03. Nov. 2021177,42179,27175,87178,80178,121.997.700
02. Nov. 2021174,99178,25174,70177,94177,262.405.800
01. Nov. 2021173,18175,25172,91174,99174,322.180.700
29. Okt. 2021171,40173,86170,59173,49172,833.137.400
28. Okt. 2021172,26174,35171,53172,46171,802.781.100
27. Okt. 2021174,11175,00170,00170,46169,816.263.900
26. Okt. 2021181,97182,39179,64179,88179,192.209.200
25. Okt. 2021178,58181,10178,42180,52179,832.498.200
22. Okt. 2021179,24180,77177,68178,42177,743.074.300
21. Okt. 2021176,66179,05176,14178,81178,132.744.000
20. Okt. 2021176,91177,86175,92176,92176,243.025.800
19. Okt. 2021173,74176,75172,55176,63175,963.336.700
18. Okt. 2021170,38173,66169,72173,33172,672.541.500
15. Okt. 2021170,03172,10169,72172,04171,382.887.000
14. Okt. 2021166,52168,60166,13168,20167,565.043.100
13. Okt. 2021165,96166,71163,57164,35163,723.416.600
12. Okt. 2021168,51169,57163,82164,02163,393.018.000
11. Okt. 2021168,12171,54167,80167,90167,261.964.800
08. Okt. 2021168,48168,95166,68168,62167,983.145.900
07. Okt. 2021167,43169,29166,74166,98166,342.174.100
06. Okt. 2021163,78166,27163,14166,05165,422.754.000
05. Okt. 2021165,24166,73163,96165,37164,742.899.100
04. Okt. 2021166,74167,70163,65164,26163,635.377.500
01. Okt. 2021167,83168,88164,76167,37166,733.549.200
30. Sept. 2021170,36171,26167,36167,48166,844.820.600
29. Sept. 2021170,54171,83168,12168,84168,203.498.400
28. Sept. 2021172,28174,88171,18171,29170,645.494.000
27. Sept. 2021177,27178,13175,60176,91176,244.497.200
24. Sept. 2021176,55178,84175,84178,53177,852.393.300
23. Sept. 2021174,50177,79174,15177,23176,553.391.900
22. Sept. 2021172,00174,26171,23173,85173,193.484.500
21. Sept. 2021170,82171,64168,24170,57169,924.011.300
20. Sept. 2021170,10170,76167,03169,48168,8310.189.700
17. Sept. 2021171,40173,02170,29171,52170,8713.056.400
16. Sept. 2021172,43174,46172,43173,21172,554.582.700
15. Sept. 2021173,94174,46172,08174,08173,424.498.500
14. Sept. 2021173,54174,10171,54173,47172,815.335.200
13. Sept. 2021171,59173,14170,30172,81172,157.431.700
10. Sept. 2021169,60172,09169,55169,94169,294.280.800
09. Sept. 2021163,27170,13163,27168,81168,177.601.800
08. Sept. 2021163,71165,67162,40163,67163,054.620.100
07. Sept. 2021162,66163,74162,15163,27162,655.132.100
03. Sept. 2021162,52163,50161,74162,44161,822.385.600
02. Sept. 2021162,13162,94161,22162,62162,004.514.700
01. Sept. 2021163,77164,20161,04161,11160,506.513.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...