254.49
price up icon0.91%   2.29
pre-market  Vorhandelsmarkt:  254.39   -0.10   -0.04%
loading

Analog Devices Inc-Aktien (ADI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-25 $255.3 $251.3 $4.01 3,417,674.0 +0.91%
2025-08-22 $257.2 $248.2 $8.99 4,987,716.0 +2.13%
2025-08-21 $250.2 $243.5 $6.69 5,990,200.0 +0.85%
2025-08-20 $245.4 $228.1 $17.29 8,479,293.0 +6.26%
2025-08-19 $234.2 $229.8 $4.41 4,562,599.0 -0.48%
2025-08-18 $234.0 $230.5 $3.54 2,237,902.0 -0.03%
2025-08-15 $237.2 $231.0 $6.18 3,824,667.0 -1.94%
2025-08-14 $236.9 $233.0 $3.90 2,165,936.0 -0.60%
2025-08-13 $238.3 $232.1 $6.15 3,803,502.0 +2.41%
2025-08-12 $234.3 $225.4 $8.86 4,977,645.0 +3.56%
2025-08-11 $228.3 $223.4 $4.88 3,478,312.0 +0.05%
2025-08-08 $224.9 $221.2 $3.79 3,077,082.0 +0.37%
2025-08-07 $225.6 $222.2 $3.45 2,472,914.0 +1.10%
2025-08-06 $221.2 $218.4 $2.80 2,537,078.0 +0.00%
2025-08-05 $225.1 $219.4 $5.69 3,098,671.0 -0.77%
2025-08-04 $223.5 $220.6 $2.93 2,847,028.0 +0.31%
2025-08-01 $223.2 $218.8 $4.31 3,739,499.0 -1.30%
2025-07-31 $229.8 $222.4 $7.41 4,942,599.0 -2.80%
2025-07-30 $232.2 $229.1 $3.09 2,318,188.0 +0.16%
2025-07-29 $232.6 $229.1 $3.50 2,173,011.0 -0.01%

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
2025-08 $257.2 $218.4 $38.84 69,115,392.0 +13.29%
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%

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%
semiconductors MU
$116.42
price down icon 1.07%
$24.55
price down icon 1.01%
semiconductors ARM
$137.78
price down icon 0.10%
$156.42
price down icon 1.01%
semiconductors TXN
$205.97
price down icon 0.04%
Kapitalisierung:     |  Volumen (24h):