Holen Sie sich die Stockscreener-App
407.93
4.31%
16.86
Handel nachbörslich:
404.49
-3.44
-0.84%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Analog Devices Inc-Aktien (ADI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-26 | $410.3 | $393.1 | $17.26 | 3,760,524.0 | +4.31% |
| 2026-10-23 | $393.0 | $382.0 | $11.00 | 2,485,632.0 | +1.38% |
| 2026-10-22 | $400.0 | $385.3 | $14.68 | 6,585,673.0 | -4.98% |
| 2026-10-21 | $408.4 | $395.1 | $13.34 | 3,025,391.0 | +2.24% |
| 2026-10-20 | $403.0 | $387.8 | $15.16 | 2,524,895.0 | +0.68% |
| 2026-10-19 | $406.8 | $390.8 | $16.05 | 3,529,906.0 | -0.28% |
| 2026-10-16 | $410.4 | $394.8 | $15.62 | 4,769,320.0 | -2.11% |
| 2026-10-15 | $410.0 | $394.2 | $15.82 | 4,584,298.0 | +0.09% |
| 2026-10-14 | $410.5 | $401.4 | $9.10 | 5,017,431.0 | -2.68% |
| 2026-10-13 | $415.2 | $400.5 | $14.67 | 2,700,093.0 | +2.08% |
| 2026-10-12 | $408.0 | $399.0 | $9.05 | 2,620,212.0 | +0.01% |
| 2026-10-09 | $411.3 | $399.9 | $11.48 | 2,004,735.0 | +0.06% |
| 2026-10-08 | $410.8 | $399.5 | $11.24 | 3,704,625.0 | -1.01% |
| 2026-10-07 | $413.6 | $404.6 | $8.99 | 2,389,933.0 | -2.49% |
| 2026-10-06 | $422.7 | $417.2 | $5.48 | 2,263,766.0 | +0.35% |
| 2026-10-05 | $419.3 | $409.6 | $9.69 | 2,131,320.0 | +0.47% |
| 2026-10-02 | $421.7 | $414.0 | $7.70 | 2,629,935.0 | +3.10% |
| 2026-10-01 | $406.2 | $393.9 | $12.27 | 3,162,644.0 | +1.99% |
| 2026-09-30 | $399.5 | $393.1 | $6.42 | 2,363,558.0 | -0.38% |
| 2026-09-29 | $405.4 | $395.7 | $9.64 | 2,444,370.0 | +0.71% |
Analog Devices Inc-Aktien (ADI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Analog Devices Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Analog Devices Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Analog Devices Inc-Aktien (ADI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $422.7 | $382.0 | $40.67 | 59,890,333.0 | +2.83% |
| 2026-09 | $405.4 | $348.0 | $57.38 | 67,481,148.0 | +9.55% |
| 2026-08 | $397.0 | $353.1 | $43.84 | 73,947,204.0 | -1.43% |
| 2026-07 | $400.7 | $352.7 | $47.96 | 90,122,460.0 | -7.49% |
| 2026-06 | $445.9 | $382.8 | $63.09 | 118,481,380.0 | -4.03% |
| 2026-05 | $435.7 | $381.2 | $54.50 | 87,920,739.0 | +2.88% |
| 2026-04 | $408.4 | $309.8 | $98.58 | 66,863,054.0 | +26.44% |
| 2026-03 | $356.1 | $300.6 | $55.49 | 86,702,393.0 | -10.58% |
| 2026-02 | $363.2 | $306.9 | $56.28 | 91,906,355.0 | +14.45% |
| 2026-01 | $319.3 | $270.5 | $48.80 | 72,668,623.0 | +14.63% |
Analog Devices Inc-Aktien (ADI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $284.2 | $262.0 | $22.23 | 75,006,886.0 | +3.57% |
| 2025-11 | $265.8 | $223.5 | $42.28 | 78,840,485.0 | +13.33% |
| 2025-10 | $248.8 | $224.7 | $24.12 | 75,940,116.0 | -4.71% |
| 2025-09 | $252.0 | $238.8 | $13.22 | 55,942,159.0 | -2.23% |
| 2025-08 | $258.1 | $218.4 | $39.76 | 82,408,273.0 | +11.88% |
| 2025-07 | $247.7 | $222.4 | $25.35 | 70,089,795.0 | -5.63% |
| 2025-06 | $239.1 | $212.2 | $26.85 | 68,304,953.0 | +11.23% |
| 2025-05 | $228.8 | $193.4 | $35.36 | 92,952,136.0 | +9.78% |
| 2025-04 | $202.3 | $158.7 | $43.65 | 112,290,453.0 | -3.35% |
| 2025-03 | $233.8 | $196.8 | $37.02 | 67,538,793.0 | -12.34% |
| 2025-02 | $247.1 | $200.8 | $46.30 | 79,440,726.0 | +8.58% |
| 2025-01 | $228.4 | $207.9 | $20.53 | 61,771,596.0 | -0.27% |
Analog Devices Inc-Aktien (ADI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $224.8 | $205.8 | $18.96 | 52,880,215.0 | -2.52% |
| 2024-11 | $233.6 | $205.4 | $28.15 | 64,317,525.0 | -2.27% |
| 2024-10 | $237.0 | $220.8 | $16.20 | 50,020,154.0 | -3.07% |
| 2024-09 | $235.8 | $212.7 | $23.06 | 56,663,756.0 | -1.99% |
| 2024-08 | $236.9 | $198.7 | $38.13 | 80,085,334.0 | +1.50% |
| 2024-07 | $244.1 | $217.2 | $26.89 | 66,220,419.0 | +1.37% |
| 2024-06 | $240.6 | $225.8 | $14.74 | 53,959,887.0 | -2.66% |
| 2024-05 | $241.9 | $191.6 | $50.29 | 73,821,190.0 | +16.89% |
| 2024-04 | $204.2 | $182.6 | $21.63 | 66,640,971.0 | +1.43% |
| 2024-03 | $199.9 | $188.1 | $11.80 | 68,885,721.0 | +3.11% |
| 2024-02 | $197.3 | $183.0 | $14.33 | 74,328,799.0 | -0.28% |
| 2024-01 | $202.4 | $181.8 | $20.63 | 65,042,506.0 | -3.12% |
2.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):