Deutsche Märkte öffnen in 2 Stunden 52 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,22-3,98 (-2,04%)
Börsenschluss: 04:00PM EDT
190,01 -1,21 (-0,63%)
Nachbörse: 07:58PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024197,21198,29191,12191,22191,222.846.500
15. März 2024188,75195,92188,75195,20195,2010.198.200
14. März 2024199,06199,90193,54194,43194,434.361.800
13. März 2024198,45199,83197,42198,60198,603.647.400
12. März 2024199,30199,60196,53199,20199,203.864.600
11. März 2024194,60198,49194,60198,21198,213.110.900
08. März 2024199,00199,67195,58195,94195,943.751.300
07. März 2024193,68199,39193,68198,24198,244.275.300
06. März 2024191,37194,00190,39191,70191,703.905.300
05. März 2024193,29195,05188,89189,80189,803.328.500
04. März 2024195,83196,23193,70194,66194,663.150.700
04. März 20240.92 Dividende
01. März 2024192,55197,22191,62196,16195,242.934.000
29. Feb. 2024190,13192,29188,76191,82190,923.119.300
28. Feb. 2024187,20188,65186,22187,76186,881.774.800
27. Feb. 2024189,80190,37187,99189,07188,181.886.100
26. Feb. 2024191,28191,49188,88189,01188,122.827.100
23. Feb. 2024193,06193,06189,87190,11189,223.720.400
22. Feb. 2024197,14197,34189,04191,91191,015.780.400
21. Feb. 2024190,26194,29190,17193,72192,815.557.200
20. Feb. 2024187,25189,51186,02189,40188,514.600.500
16. Feb. 2024187,59190,52186,06188,24187,364.353.300
15. Feb. 2024187,78189,33186,69187,54186,662.811.200
14. Feb. 2024185,91187,08184,75186,32185,453.780.800
13. Feb. 2024188,16188,95183,01184,69183,826.800.200
12. Feb. 2024194,68195,68192,61194,05193,146.264.900
09. Feb. 2024195,53195,53193,45195,02194,113.183.900
08. Feb. 2024192,97195,17191,91194,06193,152.594.500
07. Feb. 2024191,83192,82188,88191,97191,073.500.400
06. Feb. 2024193,21193,21189,02189,71188,823.991.700
05. Feb. 2024192,79193,99190,42192,56191,663.193.700
02. Feb. 2024190,33192,88189,74192,10191,202.948.400
01. Feb. 2024192,11192,63188,74192,01191,112.628.000
31. Jan. 2024193,51196,09191,62192,36191,464.125.600
30. Jan. 2024195,83196,56193,35194,74193,832.479.800
29. Jan. 2024193,94197,32192,92197,20196,282.766.500
26. Jan. 2024195,32196,47193,47193,93193,022.379.100
25. Jan. 2024202,00202,05196,96197,30196,372.957.300
24. Jan. 2024200,86202,44197,86198,30197,374.255.300
23. Jan. 2024197,14201,57196,89201,37200,433.801.100
22. Jan. 2024196,00197,85195,47197,31196,382.861.800
19. Jan. 2024191,36195,58191,04194,77193,864.395.300
18. Jan. 2024190,36190,72187,71189,97189,083.585.500
17. Jan. 2024184,68185,70182,88185,43184,562.925.900
16. Jan. 2024187,85189,37185,45187,79186,912.373.300
12. Jan. 2024189,69190,31187,42188,36187,481.597.100
11. Jan. 2024188,38189,76185,73188,96188,072.918.700
10. Jan. 2024189,62189,62186,35188,37187,493.080.400
09. Jan. 2024186,50190,32185,89189,76188,873.151.700
08. Jan. 2024187,18189,46187,01188,98188,092.587.200
05. Jan. 2024186,01187,80184,98186,55185,682.492.200
04. Jan. 2024181,90186,89181,81186,07185,203.923.500
03. Jan. 2024190,77191,10188,66188,96188,073.297.400
02. Jan. 2024197,07197,07191,51193,58192,673.279.200
29. Dez. 2023199,87200,70198,09198,56197,631.542.400
28. Dez. 2023200,86201,47199,71200,24199,302.215.500
27. Dez. 2023198,87199,44198,08199,35198,421.646.100
26. Dez. 2023197,90199,83197,54198,87197,941.606.900
22. Dez. 2023197,62199,46195,73197,10196,181.754.600
21. Dez. 2023195,12197,70194,77196,28195,362.636.800
20. Dez. 2023196,26197,44192,06192,19191,293.629.500
19. Dez. 2023197,70198,10196,69197,83196,901.981.800
18. Dez. 2023200,88201,19196,16196,59195,673.421.000
15. Dez. 2023201,94202,77200,02200,88199,947.057.400
14. Dez. 2023193,19200,26193,19200,17199,235.610.000
13. Dez. 2023191,41193,09189,66192,27191,373.701.800
12. Dez. 2023190,22191,05189,12190,97190,072.841.100
11. Dez. 2023185,65191,11185,56190,13189,243.499.500
08. Dez. 2023184,25186,30183,81184,88184,012.404.200
07. Dez. 2023182,34185,72180,37184,38183,523.717.600
06. Dez. 2023183,00183,00180,17180,57179,722.763.400
05. Dez. 2023182,22182,51179,63180,63179,782.620.000
04. Dez. 2023181,66183,45180,18183,26182,403.316.000
01. Dez. 2023182,77183,88181,16183,07182,212.332.900
01. Dez. 20230.86 Dividende
30. Nov. 2023183,18183,50180,76183,38181,664.356.200
29. Nov. 2023185,29186,93182,53182,71181,002.986.600
28. Nov. 2023183,26184,55182,34183,20181,492.797.900
27. Nov. 2023182,66184,38181,43183,77182,053.520.200
24. Nov. 2023182,80183,39182,21183,05181,341.127.100
22. Nov. 2023182,16184,21181,44182,67180,962.926.300
21. Nov. 2023183,06184,53179,44181,25179,554.965.900
20. Nov. 2023182,09184,70182,09183,82182,103.811.100
17. Nov. 2023182,92183,57181,12183,05181,343.279.000
16. Nov. 2023181,33181,66178,66179,84178,163.286.900
15. Nov. 2023179,02182,81179,02180,78179,093.293.200
14. Nov. 2023175,20178,30175,00177,58175,923.448.600
13. Nov. 2023170,75171,62170,10170,66169,063.243.700
10. Nov. 2023169,28172,99167,84172,32170,713.671.000
09. Nov. 2023169,48170,62166,78167,13165,574.211.500
08. Nov. 2023168,50170,50167,50168,91167,333.452.000
07. Nov. 2023167,57169,12166,94168,11166,542.537.400
06. Nov. 2023167,44168,92165,59167,57166,002.132.900
03. Nov. 2023165,94169,46165,94167,92166,353.536.600
02. Nov. 2023161,98165,27161,64164,34162,804.105.900
01. Nov. 2023157,46159,48155,47159,24157,754.324.600
31. Okt. 2023156,50157,64155,16157,33155,863.151.800
30. Okt. 2023157,62158,02154,99155,88154,424.421.400
27. Okt. 2023161,48162,49159,80160,57159,072.168.900
26. Okt. 2023160,87163,93160,68160,86159,353.528.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...