Holen Sie sich die Stockscreener-App
392.75
1.75%
6.74
Handel nachbörslich:
395.87
3.12
+0.79%
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 |
|---|---|---|---|---|---|
| 2026-07-14 | $400.5 | $392.0 | $8.47 | 3,108,535.0 | +1.75% |
| 2026-07-13 | $390.6 | $382.9 | $7.64 | 3,450,699.0 | -2.44% |
| 2026-07-10 | $398.3 | $385.9 | $12.40 | 2,325,639.0 | +0.51% |
| 2026-07-09 | $399.4 | $388.3 | $11.02 | 3,106,362.0 | +2.14% |
| 2026-07-08 | $389.8 | $374.2 | $15.53 | 2,607,876.0 | +1.68% |
| 2026-07-07 | $381.7 | $371.1 | $10.57 | 4,798,770.0 | -2.52% |
| 2026-07-06 | $395.9 | $386.0 | $9.98 | 4,425,460.0 | +3.09% |
| 2026-07-02 | $396.0 | $372.6 | $23.36 | 6,079,209.0 | -3.04% |
| 2026-07-01 | $397.6 | $387.8 | $9.74 | 5,684,617.0 | -2.06% |
| 2026-06-30 | $401.8 | $391.8 | $10.04 | 6,470,803.0 | +1.38% |
| 2026-06-29 | $398.1 | $385.0 | $13.05 | 5,020,982.0 | +1.26% |
| 2026-06-26 | $406.1 | $382.8 | $23.26 | 12,192,329.0 | -7.42% |
| 2026-06-25 | $431.9 | $412.4 | $19.52 | 6,439,586.0 | +1.15% |
| 2026-06-24 | $414.5 | $404.0 | $10.46 | 4,638,531.0 | +1.45% |
| 2026-06-23 | $426.9 | $403.2 | $23.65 | 7,557,871.0 | -8.58% |
| 2026-06-22 | $445.9 | $436.4 | $9.52 | 4,279,154.0 | +2.54% |
| 2026-06-18 | $438.6 | $426.2 | $12.33 | 11,858,758.0 | +4.83% |
| 2026-06-17 | $428.1 | $414.1 | $14.03 | 3,600,668.0 | -0.37% |
| 2026-06-16 | $438.6 | $415.7 | $22.95 | 4,347,410.0 | -2.71% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $400.5 | $371.1 | $29.38 | 38,695,702.0 | -1.11% |
| 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% |
2.26%
5.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):