Deutsche Märkte öffnen in 8 Stunden 40 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,63-2,09 (-1,22%)
Börsenschluss: 04:00PM EST
168,50 -0,13 (-0,08%)
Nachbörse: 05:13PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022167,20168,79165,24168,63168,633.055.200
01. Dez. 2022173,21173,21169,76171,48171,483.222.200
30. Nov. 2022164,56172,19162,70171,91171,915.396.300
29. Nov. 2022164,76165,01162,41163,89163,892.685.800
28. Nov. 2022164,89167,30162,54164,01164,013.910.900
25. Nov. 2022169,04169,50166,98167,09167,091.698.600
23. Nov. 2022169,35173,30167,70169,20169,203.851.800
22. Nov. 2022165,18168,85162,71168,43168,435.739.900
21. Nov. 2022161,16162,01159,15159,24159,246.276.300
18. Nov. 2022163,56163,88160,97161,85161,854.016.500
17. Nov. 2022158,45161,69158,09161,47161,472.835.400
16. Nov. 2022161,89162,11160,23161,27161,273.859.000
15. Nov. 2022167,46167,86162,56165,17165,174.158.100
14. Nov. 2022163,12166,81160,85161,26161,264.269.700
11. Nov. 2022159,40164,89159,31164,06164,063.203.300
10. Nov. 2022155,91160,76154,50160,37160,375.617.300
09. Nov. 2022149,14150,84147,59148,23148,233.696.300
08. Nov. 2022151,14155,60150,03151,04151,044.968.300
07. Nov. 2022145,81149,19143,88148,93148,933.981.600
04. Nov. 2022142,32145,40141,11144,29144,295.004.300
03. Nov. 2022139,40141,01137,79138,02138,023.706.400
02. Nov. 2022145,44147,81141,02141,24141,243.327.700
01. Nov. 2022145,11145,91143,32144,70144,702.322.800
31. Okt. 2022143,81143,88140,60142,62142,623.078.300
28. Okt. 2022141,50145,99141,15144,88144,883.482.000
27. Okt. 2022142,49143,35140,04140,68140,684.666.400
26. Okt. 2022142,77145,65140,54141,38141,386.726.400
25. Okt. 2022145,06147,51144,41146,37146,373.644.800
24. Okt. 2022144,98146,88142,38144,53144,533.334.500
21. Okt. 2022141,93147,42140,95146,59146,593.612.400
20. Okt. 2022142,44146,75141,25142,08142,083.341.100
19. Okt. 2022140,76142,97139,26141,33141,332.465.400
18. Okt. 2022144,64145,21139,34141,10141,103.280.300
17. Okt. 2022140,05141,28137,75139,12139,125.039.800
14. Okt. 2022144,62144,95136,50136,73136,734.970.400
13. Okt. 2022134,70143,94133,48142,75142,755.040.500
12. Okt. 2022139,03140,34138,40138,59138,592.541.100
11. Okt. 2022139,66141,07136,96138,80138,804.735.300
10. Okt. 2022145,14145,48138,91140,90140,903.828.700
07. Okt. 2022147,67148,63144,13144,92144,924.351.100
06. Okt. 2022151,33153,62150,72150,97150,972.286.500
05. Okt. 2022149,10152,96148,84151,89151,893.052.000
04. Okt. 2022148,25151,75148,01150,85150,854.181.800
03. Okt. 2022141,28146,61139,85145,13145,134.708.300
30. Sept. 2022140,86142,63139,24139,34139,343.525.900
29. Sept. 2022142,90142,90139,92141,99141,993.453.500
28. Sept. 2022140,85145,35139,92144,58144,583.307.000
27. Sept. 2022142,69143,93139,87141,81141,812.964.300
26. Sept. 2022142,67143,74140,62140,82140,824.502.400
23. Sept. 2022143,81144,38140,09141,92141,924.839.300
22. Sept. 2022147,99148,33144,20145,34145,343.355.700
21. Sept. 2022149,96154,00148,34148,44148,443.315.600
20. Sept. 2022148,70150,51148,26149,78149,782.574.300
19. Sept. 2022148,07150,39147,87149,61149,612.398.200
16. Sept. 2022146,73149,48145,17149,31149,314.592.400
15. Sept. 2022149,70150,76146,99147,87147,873.142.400
14. Sept. 2022149,52151,29147,99150,25150,252.272.900
13. Sept. 2022151,00152,20147,80148,25148,254.202.100
12. Sept. 2022155,44155,85153,69155,65155,653.866.800
09. Sept. 2022152,49155,20152,49154,18154,182.620.300
08. Sept. 2022149,58152,84148,85152,13152,132.457.600
07. Sept. 2022149,58151,81148,22150,70150,702.496.600
06. Sept. 2022148,61150,07146,53148,23148,232.480.300
02. Sept. 2022151,66153,25147,85148,63148,632.787.500
01. Sept. 2022148,99151,04146,54150,69150,693.783.900
31. Aug. 2022153,46153,46150,34151,53151,533.535.300
30. Aug. 2022156,13156,26151,52152,73152,733.670.100
29. Aug. 2022156,82157,85154,17155,19155,193.353.300
26. Aug. 2022166,84167,48158,51158,67158,674.238.300
25. Aug. 2022164,29167,25164,18167,07167,072.981.700
24. Aug. 2022163,81164,85162,24163,65163,653.253.100
23. Aug. 2022163,48166,29163,48164,41164,412.128.300
22. Aug. 2022165,16166,28162,93163,84163,843.731.100
19. Aug. 2022168,43168,90167,02168,00168,003.396.500
18. Aug. 2022167,73172,48165,94170,13170,134.513.300
17. Aug. 2022174,00174,02167,10170,13170,136.158.600
16. Aug. 2022179,32179,73176,81179,04179,043.138.200
15. Aug. 2022178,41180,01177,43179,89179,892.798.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...