Holen Sie sich die Stockscreener-App
303.10
1.41%
-4.34
Vorhandelsmarkt:
306.49
3.39
+1.12%
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 |
|---|---|---|---|---|---|
| 2026-03-30 | $314.0 | $300.6 | $13.47 | 3,913,354.0 | -1.41% |
| 2026-03-27 | $313.2 | $306.2 | $7.00 | 3,280,366.0 | -1.91% |
| 2026-03-26 | $321.1 | $312.4 | $8.73 | 3,921,655.0 | -2.67% |
| 2026-03-25 | $328.2 | $320.6 | $7.56 | 2,458,673.0 | +0.06% |
| 2026-03-24 | $324.8 | $311.1 | $13.69 | 3,401,448.0 | +3.09% |
| 2026-03-23 | $317.5 | $311.7 | $5.82 | 3,493,500.0 | +0.89% |
| 2026-03-20 | $312.2 | $305.9 | $6.30 | 7,015,459.0 | -0.33% |
| 2026-03-19 | $313.6 | $300.9 | $12.68 | 3,277,992.0 | +0.60% |
| 2026-03-18 | $316.9 | $307.9 | $9.03 | 3,552,474.0 | -1.62% |
| 2026-03-17 | $315.3 | $310.7 | $4.57 | 2,701,345.0 | +0.88% |
| 2026-03-16 | $313.9 | $309.1 | $4.75 | 3,239,813.0 | +1.58% |
| 2026-03-13 | $311.2 | $303.5 | $7.73 | 2,775,994.0 | -0.39% |
| 2026-03-12 | $314.4 | $304.3 | $10.11 | 4,833,051.0 | -3.74% |
| 2026-03-11 | $321.5 | $316.4 | $5.18 | 2,568,932.0 | +0.13% |
| 2026-03-10 | $323.9 | $317.1 | $6.86 | 4,345,827.0 | -0.28% |
| 2026-03-09 | $319.9 | $307.2 | $12.68 | 5,943,587.0 | +1.23% |
| 2026-03-06 | $323.3 | $314.3 | $9.02 | 4,534,746.0 | -4.22% |
| 2026-03-05 | $340.0 | $325.3 | $14.62 | 5,362,674.0 | -3.45% |
| 2026-03-04 | $346.4 | $339.3 | $7.10 | 3,185,080.0 | +0.74% |
| 2026-03-03 | $342.6 | $335.1 | $7.51 | 5,294,171.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $356.1 | $300.6 | $55.49 | 86,335,380.0 | -14.81% |
| 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% |
4.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):