Holen Sie sich die Stockscreener-App
202.78
1.46%
2.92
Handel nachbörslich:
202.78
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 |
|---|---|---|---|---|---|
| 2025-05-08 | $206.0 | $201.0 | $5.08 | 3,320,360.0 | +1.46% |
| 2025-05-07 | $200.7 | $195.7 | $5.03 | 2,964,561.0 | +2.18% |
| 2025-05-06 | $197.4 | $194.3 | $3.14 | 2,530,363.0 | -1.07% |
| 2025-05-05 | $199.7 | $195.6 | $4.12 | 2,022,049.0 | -0.44% |
| 2025-05-02 | $199.7 | $197.2 | $2.56 | 3,795,506.0 | +2.50% |
| 2025-05-01 | $197.2 | $193.4 | $3.72 | 3,437,451.0 | -0.61% |
| 2025-04-30 | $195.3 | $186.7 | $8.61 | 4,411,934.0 | +1.17% |
| 2025-04-29 | $194.8 | $190.4 | $4.45 | 3,937,796.0 | -0.54% |
| 2025-04-28 | $196.4 | $189.9 | $6.42 | 3,400,305.0 | -0.45% |
| 2025-04-25 | $196.4 | $191.7 | $4.68 | 3,205,106.0 | -0.33% |
| 2025-04-24 | $197.5 | $191.1 | $6.46 | 5,603,472.0 | +6.62% |
| 2025-04-23 | $187.8 | $182.5 | $5.37 | 4,216,370.0 | +2.58% |
| 2025-04-22 | $179.2 | $175.2 | $3.98 | 3,569,335.0 | +2.01% |
| 2025-04-21 | $175.5 | $171.0 | $4.47 | 3,501,935.0 | -0.73% |
| 2025-04-17 | $178.3 | $173.6 | $4.76 | 3,340,415.0 | +0.19% |
| 2025-04-16 | $177.4 | $170.4 | $6.97 | 4,303,095.0 | -2.01% |
| 2025-04-15 | $182.5 | $178.1 | $4.40 | 3,033,622.0 | +0.53% |
| 2025-04-14 | $185.0 | $175.6 | $9.42 | 3,911,423.0 | -0.31% |
| 2025-04-11 | $181.0 | $167.2 | $13.78 | 6,528,635.0 | +0.45% |
| 2025-04-10 | $189.6 | $170.9 | $18.70 | 8,475,481.0 | -9.29% |
| 2025-04-09 | $198.5 | $164.6 | $33.88 | 10,915,135.0 | +18.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $206.0 | $193.4 | $12.60 | 21,390,650.0 | +4.03% |
| 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% |
3.40%
6.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):