Holen Sie sich die Stockscreener-App
371.17
0.51%
-1.92
Handel nachbörslich:
369.59
-1.58
-0.43%
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 |
|---|---|---|---|---|---|
| 2026-08-24 | $373.0 | $362.4 | $10.65 | 4,730,632.0 | -0.51% |
| 2026-08-21 | $378.6 | $371.5 | $7.18 | 4,973,238.0 | +0.77% |
| 2026-08-20 | $384.9 | $369.6 | $15.31 | 3,469,071.0 | -0.81% |
| 2026-08-19 | $383.4 | $369.7 | $13.67 | 5,867,045.0 | -0.89% |
| 2026-08-18 | $385.9 | $370.2 | $15.67 | 5,768,242.0 | -3.50% |
| 2026-08-17 | $397.0 | $389.7 | $7.20 | 3,121,654.0 | +0.23% |
| 2026-08-14 | $389.4 | $380.1 | $9.33 | 2,106,614.0 | +2.16% |
| 2026-08-13 | $389.7 | $380.5 | $9.19 | 2,863,532.0 | -0.85% |
| 2026-08-12 | $396.3 | $383.6 | $12.65 | 2,762,926.0 | -0.23% |
| 2026-08-11 | $394.2 | $384.7 | $9.45 | 2,342,458.0 | +0.36% |
| 2026-08-10 | $394.0 | $383.8 | $10.21 | 2,793,122.0 | -1.54% |
| 2026-08-07 | $392.2 | $385.0 | $7.19 | 2,819,474.0 | +3.34% |
| 2026-08-06 | $384.4 | $373.0 | $11.40 | 3,555,973.0 | -0.10% |
| 2026-08-05 | $384.1 | $374.6 | $9.49 | 2,841,707.0 | -0.68% |
| 2026-08-04 | $382.5 | $368.9 | $13.57 | 5,081,059.0 | +5.09% |
| 2026-08-03 | $365.7 | $353.1 | $12.62 | 3,952,266.0 | -1.51% |
| 2026-07-31 | $376.7 | $362.9 | $13.87 | 3,513,681.0 | +0.20% |
| 2026-07-30 | $368.4 | $361.2 | $7.21 | 6,359,875.0 | +3.76% |
| 2026-07-29 | $368.9 | $352.7 | $16.21 | 5,470,324.0 | -3.41% |
| 2026-07-28 | $373.3 | $363.1 | $10.13 | 5,041,888.0 | -1.63% |
| 2026-07-27 | $376.8 | $361.7 | $15.13 | 5,176,852.0 | +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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $397.0 | $353.1 | $43.84 | 63,779,645.0 | +1.02% |
| 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% |
3.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):