Deutsche Märkte öffnen in 4 Stunden 41 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,69-1,76 (-0,93%)
Börsenschluss: 04:00PM EDT
188,00 +0,31 (+0,17%)
Nachbörse: 07:57PM EDT
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 2023189,10189,42185,66187,69187,693.401.800
23. März 2023188,97192,54187,06189,45189,452.658.300
22. März 2023188,86191,50186,35186,61186,613.481.000
21. März 2023188,88189,92186,00188,40188,403.232.700
20. März 2023186,10187,52185,12187,06187,063.033.500
17. März 2023187,39188,80184,47185,85185,856.216.200
16. März 2023181,32187,31180,20186,63186,633.753.500
15. März 2023184,23185,51180,34182,93182,933.972.700
14. März 2023184,96188,03183,99186,58186,584.147.400
13. März 2023179,81184,30179,08182,55182,553.310.200
10. März 2023184,73185,58181,33181,76181,763.166.800
09. März 2023187,12188,79183,38183,56183,563.627.300
08. März 2023186,37187,45185,20186,57186,573.182.000
07. März 2023186,03186,94183,51184,94184,942.415.100
06. März 2023187,32188,56185,09185,52185,522.664.100
03. März 2023185,31186,80182,94186,25186,253.112.400
02. März 2023181,13185,31179,22184,59184,592.906.400
01. März 2023183,86185,53182,70183,11183,112.600.300
28. Feb. 2023183,00185,53182,54183,47183,472.644.400
27. Feb. 2023185,58185,90182,94183,17183,172.769.500
24. Feb. 2023183,28183,87181,61182,94182,943.177.900
24. Feb. 20230.86 Dividende
23. Feb. 2023186,98187,47183,14185,65184,794.501.800
22. Feb. 2023186,68186,68182,84183,76182,913.512.600
21. Feb. 2023190,63191,18185,48185,97185,115.117.800
17. Feb. 2023193,09194,40191,36192,71191,823.774.900
16. Feb. 2023194,56196,30192,96193,83192,934.481.700
15. Feb. 2023194,34196,41191,10196,18195,277.456.000
14. Feb. 2023179,07183,13178,53182,54181,693.784.200
13. Feb. 2023179,38181,63178,95180,45179,613.975.500
10. Feb. 2023177,14179,02176,07178,46177,634.003.300
09. Feb. 2023180,75182,23177,32178,52177,692.983.300
08. Feb. 2023178,65179,87177,40177,76176,943.520.600
07. Feb. 2023178,39181,86177,01181,02180,183.531.600
06. Feb. 2023176,99179,32176,37177,55176,732.916.600
03. Feb. 2023176,93181,34176,22178,82177,994.005.700
02. Feb. 2023177,86180,05176,19179,30178,474.206.200
01. Feb. 2023171,33178,51171,23176,59175,774.200.300
31. Jan. 2023168,93171,52168,90171,47170,682.549.400
30. Jan. 2023169,10171,15168,34168,93168,153.135.600
27. Jan. 2023169,07172,03168,40170,83170,042.453.400
26. Jan. 2023169,94170,95166,86170,74169,953.539.900
25. Jan. 2023166,62168,73164,21168,45167,672.739.800
24. Jan. 2023167,91170,03167,36168,86168,082.407.100
23. Jan. 2023166,54170,25165,62169,66168,873.521.900
20. Jan. 2023163,82165,24161,04165,17164,403.841.900
19. Jan. 2023165,56165,64162,10163,13162,373.082.500
18. Jan. 2023168,53169,38165,90166,00165,232.627.700
17. Jan. 2023167,91169,17166,05166,91166,143.320.200
13. Jan. 2023167,50169,43166,42168,98168,201.891.200
12. Jan. 2023170,02170,64167,16168,67167,892.478.100
11. Jan. 2023167,72170,13167,31169,79169,003.068.900
10. Jan. 2023166,50169,75166,50169,22168,442.351.900
09. Jan. 2023167,39169,91165,68167,10166,333.734.100
06. Jan. 2023161,76166,75159,93165,52164,753.483.400
05. Jan. 2023164,47165,63159,58159,69158,954.750.300
04. Jan. 2023165,38167,59163,76165,91165,143.477.900
03. Jan. 2023165,57166,20161,44162,45161,704.475.700
30. Dez. 2022162,36164,16160,76164,03163,271.619.400
29. Dez. 2022162,58164,78161,50163,98163,222.148.900
28. Dez. 2022161,50163,57160,06160,28159,541.499.900
27. Dez. 2022163,57163,70161,15162,20161,451.932.000
23. Dez. 2022162,70164,12161,25163,84163,081.498.300
22. Dez. 2022164,83164,83161,06163,75162,992.972.000
21. Dez. 2022165,38167,84165,22167,41166,632.181.400
20. Dez. 2022163,72165,81163,56164,33163,572.102.300
19. Dez. 2022167,44167,49163,75165,14164,382.621.800
16. Dez. 2022165,28167,25164,07166,82166,057.411.900
15. Dez. 2022169,22169,77165,49166,09165,323.985.000
14. Dez. 2022175,87176,85170,11171,68170,883.202.500
13. Dez. 2022178,01179,95173,68175,49174,684.778.100
12. Dez. 2022169,17172,34167,74172,26171,462.966.800
09. Dez. 2022168,47170,36167,90168,68167,902.514.900
08. Dez. 2022167,07169,80165,92169,65168,862.836.300
07. Dez. 2022166,29168,48165,01166,01165,241.881.600
06. Dez. 2022167,75168,45165,30166,51165,743.572.100
05. Dez. 2022167,86168,90166,78167,84167,062.615.800
02. Dez. 2022167,20168,79165,24168,63167,853.055.200
02. Dez. 20220.76 Dividende
01. Dez. 2022173,21173,21169,76171,48169,933.222.200
30. Nov. 2022164,56172,19162,70171,91170,365.396.300
29. Nov. 2022164,76165,01162,41163,89162,412.685.800
28. Nov. 2022164,89167,30162,54164,01162,533.910.900
25. Nov. 2022169,04169,50166,98167,09165,581.698.600
23. Nov. 2022169,35173,30167,70169,20167,673.851.800
22. Nov. 2022165,18168,85162,71168,43166,915.739.900
21. Nov. 2022161,16162,01159,15159,24157,806.276.300
18. Nov. 2022163,56163,88160,97161,85160,394.016.500
17. Nov. 2022158,45161,69158,09161,47160,012.835.400
16. Nov. 2022161,89162,11160,23161,27159,813.859.000
15. Nov. 2022167,46167,86162,56165,17163,684.158.100
14. Nov. 2022163,12166,81160,85161,26159,804.269.700
11. Nov. 2022159,40164,89159,31164,06162,583.211.500
10. Nov. 2022155,91160,76154,50160,37158,925.617.300
09. Nov. 2022149,14150,84147,59148,23146,893.696.300
08. Nov. 2022151,14155,60150,03151,04149,674.968.300
07. Nov. 2022145,81149,19143,88148,93147,583.981.600
04. Nov. 2022142,32145,40141,11144,29142,995.004.300
03. Nov. 2022139,40141,01137,79138,02136,773.706.400
02. Nov. 2022145,44147,81141,02141,24139,963.327.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...