Holen Sie sich die Stockscreener-App
228.35
0.57%
-1.30
Handel nachbörslich:
228.36
0.01
+0.00%
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 |
|---|---|---|---|---|---|
| 2025-06-20 | $232.0 | $225.6 | $6.45 | 5,315,679.0 | -0.57% |
| 2025-06-18 | $233.1 | $228.8 | $4.24 | 2,551,065.0 | +0.97% |
| 2025-06-17 | $231.7 | $227.3 | $4.38 | 2,726,790.0 | -1.88% |
| 2025-06-16 | $231.9 | $227.5 | $4.41 | 3,342,636.0 | +3.01% |
| 2025-06-13 | $228.9 | $224.4 | $4.56 | 3,347,417.0 | -3.05% |
| 2025-06-12 | $233.7 | $230.8 | $2.89 | 2,143,620.0 | -0.18% |
| 2025-06-11 | $236.1 | $230.3 | $5.84 | 3,309,464.0 | -0.34% |
| 2025-06-10 | $234.8 | $228.0 | $6.75 | 4,163,777.0 | +2.49% |
| 2025-06-09 | $229.2 | $223.4 | $5.77 | 4,109,097.0 | +2.43% |
| 2025-06-06 | $225.3 | $220.6 | $4.72 | 3,243,278.0 | +1.94% |
| 2025-06-05 | $222.6 | $217.0 | $5.56 | 3,493,233.0 | -0.21% |
| 2025-06-04 | $221.2 | $217.3 | $3.86 | 4,198,916.0 | +0.03% |
| 2025-06-03 | $218.9 | $213.1 | $5.84 | 3,516,341.0 | +1.38% |
| 2025-06-02 | $216.2 | $212.2 | $3.98 | 2,232,898.0 | +0.69% |
| 2025-05-30 | $215.8 | $210.8 | $5.04 | 10,924,131.0 | -0.82% |
| 2025-05-29 | $218.5 | $214.0 | $4.50 | 3,799,151.0 | +0.06% |
| 2025-05-28 | $218.2 | $215.5 | $2.73 | 3,716,555.0 | -0.59% |
| 2025-05-27 | $217.9 | $212.7 | $5.14 | 5,541,970.0 | +3.05% |
| 2025-05-23 | $211.0 | $206.0 | $5.04 | 4,849,363.0 | -0.69% |
| 2025-05-22 | $224.4 | $211.4 | $13.03 | 9,136,025.0 | -4.63% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $236.1 | $212.2 | $23.90 | 53,009,890.0 | +6.72% |
| 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% |
Analog Devices Inc-Aktien (ADI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $202.8 | $179.6 | $23.14 | 60,067,349.0 | +8.28% |
| 2023-11 | $186.9 | $155.5 | $31.46 | 70,848,785.0 | +16.56% |
| 2023-10 | $177.6 | $155.0 | $22.58 | 69,610,712.0 | -10.14% |
| 2023-09 | $183.4 | $170.7 | $12.78 | 63,034,163.0 | -3.68% |
| 2023-08 | $200.1 | $168.5 | $31.53 | 78,424,820.0 | -8.90% |
| 2023-07 | $200.1 | $184.6 | $15.53 | 63,799,628.0 | +2.42% |
| 2023-06 | $195.4 | $173.4 | $21.96 | 76,365,706.0 | +9.63% |
| 2023-05 | $193.1 | $161.9 | $31.21 | 83,722,949.0 | -1.22% |
| 2023-04 | $198.2 | $171.2 | $27.01 | 50,963,908.0 | -8.79% |
| 2023-03 | $197.6 | $179.1 | $18.48 | 79,597,643.0 | +7.49% |
| 2023-02 | $196.4 | $171.2 | $25.19 | 74,497,280.0 | +7.00% |
| 2023-01 | $172.0 | $159.6 | $12.45 | 62,927,140.0 | +4.54% |
1.46%
1.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):