Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
188,09+1,05 (+0,56%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021180,54183,69178,45183,20183,204.374.200
26. Nov. 2021179,00180,41176,78178,00178,002.539.100
24. Nov. 2021181,45182,51179,67182,47182,472.914.800
23. Nov. 2021186,25188,00180,23182,45182,454.976.400
22. Nov. 2021190,00191,95185,36185,50185,505.228.600
19. Nov. 2021188,09190,00187,72188,80188,803.299.800
18. Nov. 2021188,10188,69185,99188,09188,092.091.800
17. Nov. 2021188,03188,10185,54187,04187,042.242.300
16. Nov. 2021184,58187,85184,50187,67187,672.126.300
15. Nov. 2021185,72185,72183,74185,06185,061.337.200
12. Nov. 2021183,57185,70181,55184,79184,791.847.600
11. Nov. 2021183,23183,37180,43183,10183,101.703.300
10. Nov. 2021183,00185,50180,04180,86180,862.735.500
09. Nov. 2021184,32185,89182,82185,00185,002.508.500
08. Nov. 2021183,47185,94183,36184,46184,462.582.300
05. Nov. 2021183,75186,10182,20184,18184,183.415.300
04. Nov. 2021179,00180,96176,25180,73180,735.252.700
03. Nov. 2021177,42179,27175,87178,80178,801.997.700
02. Nov. 2021174,99178,25174,70177,94177,942.405.800
01. Nov. 2021173,18175,25172,91174,99174,992.180.700
29. Okt. 2021171,40173,86170,59173,49173,493.137.400
28. Okt. 2021172,26174,35171,53172,46172,462.781.100
27. Okt. 2021174,11175,00170,00170,46170,466.263.900
26. Okt. 2021181,97182,39179,64179,88179,882.209.200
25. Okt. 2021178,58181,10178,42180,52180,522.498.200
22. Okt. 2021179,24180,77177,68178,42178,423.074.300
21. Okt. 2021176,66179,05176,14178,81178,812.744.000
20. Okt. 2021176,91177,86175,92176,92176,923.025.800
19. Okt. 2021173,74176,75172,55176,63176,633.336.700
18. Okt. 2021170,38173,66169,72173,33173,332.541.500
15. Okt. 2021170,03172,10169,72172,04172,042.887.000
14. Okt. 2021166,52168,60166,13168,20168,205.043.100
13. Okt. 2021165,96166,71163,57164,35164,353.416.600
12. Okt. 2021168,51169,57163,82164,02164,023.018.000
11. Okt. 2021168,12171,54167,80167,90167,901.964.800
08. Okt. 2021168,48168,95166,68168,62168,623.145.900
07. Okt. 2021167,43169,29166,74166,98166,982.174.100
06. Okt. 2021163,78166,27163,14166,05166,052.754.000
05. Okt. 2021165,24166,73163,96165,37165,372.899.100
04. Okt. 2021166,74167,70163,65164,26164,265.377.500
01. Okt. 2021167,83168,88164,76167,37167,373.549.200
30. Sept. 2021170,36171,26167,36167,48167,484.820.600
29. Sept. 2021170,54171,83168,12168,84168,843.498.400
28. Sept. 2021172,28174,88171,18171,29171,295.494.000
27. Sept. 2021177,27178,13175,60176,91176,914.497.200
24. Sept. 2021176,55178,84175,84178,53178,532.393.300
23. Sept. 2021174,50177,79174,15177,23177,233.391.900
22. Sept. 2021172,00174,26171,23173,85173,853.484.500
21. Sept. 2021170,82171,64168,24170,57170,574.011.300
20. Sept. 2021170,10170,76167,03169,48169,4810.189.700
17. Sept. 2021171,40173,02170,29171,52171,5213.056.400
16. Sept. 2021172,43174,46172,43173,21173,214.582.700
15. Sept. 2021173,94174,46172,08174,08174,084.498.500
14. Sept. 2021173,54174,10171,54173,47173,475.335.200
13. Sept. 2021171,59173,14170,30172,81172,817.431.700
10. Sept. 2021169,60172,09169,55169,94169,944.280.800
09. Sept. 2021163,27170,13163,27168,81168,817.601.800
08. Sept. 2021163,71165,67162,40163,67163,674.620.100
07. Sept. 2021162,66163,74162,15163,27163,275.132.100
03. Sept. 2021162,52163,50161,74162,44162,442.385.600
02. Sept. 2021162,13162,94161,22162,62162,624.514.700
01. Sept. 2021163,77164,20161,04161,11161,116.513.600
31. Aug. 2021166,15166,52161,34162,95162,959.136.300
30. Aug. 2021166,97168,27166,65166,98166,984.901.600
27. Aug. 2021167,30169,81166,17166,48166,489.136.200
26. Aug. 2021165,00168,48163,69167,36167,367.306.300
25. Aug. 2021166,11167,93163,08164,00164,0019.156.400
24. Aug. 2021169,84170,36164,75165,85165,858.137.000
23. Aug. 2021170,24172,80166,06169,63169,6313.465.500
20. Aug. 2021166,87168,18165,07166,64166,642.913.000
19. Aug. 2021165,12166,97163,55166,79166,793.451.100
18. Aug. 2021164,90168,04161,29165,78165,785.452.700
17. Aug. 2021170,14170,14165,66166,30166,304.593.000
16. Aug. 2021169,63171,56169,47171,07171,072.163.200
13. Aug. 2021169,35170,77168,39170,08170,082.040.700
12. Aug. 2021169,50169,71166,56168,58168,582.562.100
11. Aug. 2021172,04172,09168,68170,46170,461.946.400
10. Aug. 2021171,31171,64169,00171,00171,001.943.800
09. Aug. 2021171,06172,53169,39171,31171,312.580.800
06. Aug. 2021168,83171,89168,37171,13171,133.164.200
05. Aug. 2021173,56173,77168,83169,93169,933.468.300
04. Aug. 2021168,74175,25168,60172,58172,5810.201.100
03. Aug. 2021168,37169,02165,59168,68168,683.271.200
02. Aug. 2021168,64171,33167,37167,62167,622.822.000
30. Juli 2021165,58168,20165,14167,42167,422.678.800
29. Juli 2021164,78167,16164,54166,54166,543.164.400
28. Juli 2021163,32164,65162,84164,04164,043.632.400
27. Juli 2021163,51163,75159,54162,59162,594.077.700
26. Juli 2021161,27164,34161,27163,90163,901.733.600
23. Juli 2021163,23163,84161,67163,55163,552.178.700
22. Juli 2021162,26163,03160,83162,02162,023.250.900
21. Juli 2021161,29164,84160,78164,84164,842.076.000
20. Juli 2021159,34161,81157,92160,91160,912.831.100
19. Juli 2021158,72159,61156,55158,98158,982.772.000
16. Juli 2021163,99164,75160,26160,44160,442.284.100
15. Juli 2021165,91165,91162,32163,66163,663.505.900
14. Juli 2021168,67170,00165,87166,16166,162.012.800
13. Juli 2021167,02168,36165,98167,26167,262.127.100
12. Juli 2021166,52167,62165,67167,55167,552.074.000
09. Juli 2021163,96166,61162,74166,27166,272.346.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...