Analog Devices, Inc. ADI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$396,71-1,51 (-0,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $396,71 | -0,38 % | $397,50 | $399,48 | $393,06 | 2,36M |
| 2026-09-29 | $398,22 | +0,71 % | $401,62 | $405,38 | $395,74 | 2,48M |
| 2026-09-28 | $395,43 | +0,46 % | $395,45 | $396,07 | $388,13 | 3,22M |
| 2026-09-25 | $393,60 | +2,87 % | $381,53 | $395,92 | $381,53 | 2,46M |
| 2026-09-24 | $382,61 | -0,68 % | $381,21 | $384,34 | $377,40 | 2,37M |
| 2026-09-23 | $385,23 | -1,32 % | $388,95 | $390,06 | $379,00 | 3,20M |
| 2026-09-22 | $390,37 | +1,92 % | $382,19 | $390,55 | $380,58 | 2,98M |
| 2026-09-21 | $383,00 | +1,94 % | $377,05 | $384,12 | $370,97 | 4,05M |
| 2026-09-18 | $375,72 | +3,60 % | $363,13 | $376,01 | $363,13 | 7,70M |
| 2026-09-17 | $362,65 | +0,17 % | $369,96 | $372,27 | $360,58 | 2,85M |
| 2026-09-16 | $362,04 | +0,19 % | $365,78 | $367,49 | $358,66 | 3,06M |
| 2026-09-15 | $361,35 | +0,09 % | $362,48 | $366,87 | $359,45 | 2,40M |
| 2026-09-14 | $361,02 | -4,69 % | $363,96 | $366,26 | $359,33 | 4,73M |
| 2026-09-11 | $378,78 | +4,85 % | $365,34 | $380,36 | $365,34 | 2,89M |
| 2026-09-10 | $361,25 | -1,05 % | $356,95 | $363,36 | $356,12 | 2,97M |
| 2026-09-09 | $365,07 | +0,51 % | $359,37 | $366,97 | $359,37 | 2,36M |
| 2026-09-08 | $363,20 | +0,26 % | $364,89 | $366,36 | $360,39 | 3,14M |
| 2026-09-04 | $362,25 | +1,61 % | $359,84 | $364,99 | $358,99 | 3,56M |
| 2026-09-03 | $356,50 | +0,22 % | $350,42 | $357,27 | $348,00 | 3,78M |
| 2026-09-02 | $355,71 | +0,34 % | $355,64 | $360,77 | $352,03 | 3,34M |
| 2026-09-01 | $354,52 | -2,10 % | $356,33 | $356,44 | $348,66 | 3,57M |
| 2026-08-31 | $362,14 | +0,10 % | $364,88 | $366,72 | $361,93 | 2,75M |
| 2026-08-28 | $361,78 | -3,40 % | $374,14 | $374,14 | $359,54 | 3,35M |
| 2026-08-27 | $374,52 | +0,73 % | $374,50 | $376,88 | $368,03 | 3,89M |
| 2026-08-26 | $371,80 | -0,50 % | $374,87 | $377,49 | $370,74 | 2,18M |
| 2026-08-25 | $373,66 | +0,67 % | $376,24 | $377,48 | $367,29 | 3,74M |
| 2026-08-24 | $371,17 | -0,51 % | $372,72 | $373,00 | $362,35 | 4,76M |
| 2026-08-21 | $373,09 | +0,77 % | $374,72 | $378,64 | $371,46 | 5,46M |
| 2026-08-20 | $370,24 | -0,81 % | $376,92 | $384,95 | $369,64 | 3,50M |
| 2026-08-19 | $373,26 | -0,89 % | $378,55 | $383,40 | $369,73 | 6,31M |
| 2026-08-18 | $376,63 | -3,50 % | $381,36 | $385,90 | $370,23 | 5,78M |
| 2026-08-17 | $390,28 | +0,23 % | $391,54 | $396,95 | $389,75 | 3,12M |
| 2026-08-14 | $389,39 | +2,16 % | $381,98 | $389,45 | $380,12 | 2,12M |
| 2026-08-13 | $381,17 | -0,85 % | $387,44 | $389,70 | $380,51 | 2,86M |
| 2026-08-12 | $384,43 | -0,23 % | $396,22 | $396,26 | $383,61 | 2,76M |
| 2026-08-11 | $385,30 | +0,36 % | $389,98 | $394,16 | $384,71 | 2,36M |
| 2026-08-10 | $383,93 | -1,54 % | $392,84 | $394,04 | $383,83 | 2,80M |
| 2026-08-07 | $389,93 | +3,34 % | $386,73 | $392,20 | $385,00 | 2,84M |
| 2026-08-06 | $377,31 | -0,10 % | $375,25 | $384,40 | $373,00 | 3,58M |
| 2026-08-05 | $377,69 | -0,68 % | $379,49 | $384,13 | $374,64 | 2,85M |
| 2026-08-04 | $380,29 | +5,09 % | $372,39 | $382,48 | $368,91 | 5,08M |
| 2026-08-03 | $361,88 | -1,51 % | $363,00 | $365,73 | $353,11 | 3,74M |
| 2026-07-31 | $367,41 | +0,20 % | $374,16 | $376,73 | $362,86 | 3,52M |
| 2026-07-30 | $366,67 | +3,76 % | $364,85 | $368,42 | $361,21 | 6,37M |
| 2026-07-29 | $353,37 | -3,41 % | $361,71 | $368,94 | $352,73 | 5,47M |
| 2026-07-28 | $365,83 | -1,63 % | $366,44 | $373,28 | $363,15 | 5,05M |
| 2026-07-27 | $371,89 | +0,01 % | $372,78 | $376,80 | $361,67 | 5,19M |
| 2026-07-24 | $371,86 | -2,19 % | $374,64 | $379,58 | $366,84 | 4,08M |
| 2026-07-23 | $380,20 | -1,69 % | $376,15 | $382,97 | $373,39 | 3,90M |
| 2026-07-22 | $386,73 | +1,02 % | $376,83 | $387,62 | $376,00 | 3,18M |
| 2026-07-21 | $382,81 | +2,78 % | $387,91 | $388,00 | $377,69 | 4,22M |
| 2026-07-20 | $372,46 | -0,77 % | $382,10 | $382,10 | $372,03 | 2,94M |
| 2026-07-17 | $375,36 | -1,36 % | $369,50 | $379,78 | $366,72 | 3,67M |
| 2026-07-16 | $380,53 | -2,67 % | $380,01 | $386,07 | $377,65 | 4,10M |
| 2026-07-15 | $390,96 | -0,46 % | $397,35 | $400,69 | $383,28 | 3,10M |
| 2026-07-14 | $392,75 | +1,75 % | $398,28 | $400,47 | $392,00 | 3,14M |
| 2026-07-13 | $386,01 | -2,44 % | $389,83 | $390,59 | $382,95 | 3,48M |
| 2026-07-10 | $395,65 | +0,51 % | $387,50 | $398,34 | $385,93 | 2,33M |
| 2026-07-09 | $393,64 | +2,14 % | $395,60 | $399,35 | $388,33 | 3,11M |
| 2026-07-08 | $385,40 | +1,68 % | $374,25 | $389,78 | $374,25 | 2,61M |
| 2026-07-07 | $379,03 | -2,52 % | $376,33 | $381,66 | $371,09 | 4,81M |
| 2026-07-06 | $388,83 | +3,09 % | $387,91 | $395,93 | $385,96 | 4,45M |
| 2026-07-02 | $377,16 | -3,04 % | $390,81 | $396,00 | $372,64 | 6,14M |
| 2026-07-01 | $388,98 | -2,06 % | $390,89 | $397,58 | $387,84 | 5,75M |
| 2026-06-30 | $397,17 | +1,38 % | $392,92 | $401,82 | $391,78 | 6,48M |
| 2026-06-29 | $391,78 | +1,26 % | $388,16 | $398,06 | $385,01 | 5,17M |
| 2026-06-26 | $386,91 | -7,42 % | $405,43 | $406,08 | $382,82 | 12,48M |
| 2026-06-25 | $417,93 | +1,15 % | $424,25 | $431,87 | $412,35 | 6,44M |
| 2026-06-24 | $413,16 | +1,45 % | $407,22 | $414,46 | $404,00 | 4,65M |
| 2026-06-23 | $407,26 | -8,58 % | $426,86 | $426,86 | $403,21 | 7,56M |
| 2026-06-22 | $445,48 | +2,54 % | $437,75 | $445,91 | $436,39 | 4,29M |
| 2026-06-18 | $434,46 | +4,83 % | $426,23 | $438,56 | $426,23 | 11,87M |
| 2026-06-17 | $414,45 | -0,37 % | $421,64 | $428,09 | $414,06 | 3,60M |
| 2026-06-16 | $416,00 | -2,71 % | $426,59 | $438,65 | $415,70 | 4,35M |
| 2026-06-15 | $427,58 | +2,34 % | $429,17 | $433,00 | $424,90 | 4,53M |
| 2026-06-12 | $417,79 | +1,37 % | $411,95 | $422,23 | $406,40 | 3,00M |
| 2026-06-11 | $412,13 | +4,96 % | $401,94 | $413,05 | $397,01 | 4,85M |
| 2026-06-10 | $392,67 | -2,95 % | $399,56 | $411,00 | $392,41 | 3,87M |
| 2026-06-09 | $404,62 | +0,18 % | $411,95 | $414,59 | $383,32 | 5,42M |
| 2026-06-08 | $403,89 | +0,62 % | $414,95 | $415,00 | $401,59 | 5,14M |
| 2026-06-05 | $401,39 | -6,38 % | $419,49 | $419,64 | $401,26 | 7,24M |
| 2026-06-04 | $428,76 | -2,04 % | $427,78 | $432,27 | $420,59 | 3,38M |
| 2026-06-03 | $437,67 | +3,42 % | $424,90 | $439,70 | $418,22 | 5,70M |
| 2026-06-02 | $423,20 | +5,09 % | $409,50 | $423,97 | $409,00 | 4,95M |
| 2026-06-01 | $402,69 | -2,70 % | $404,25 | $409,99 | $399,91 | 4,34M |
| 2026-05-29 | $413,85 | -1,23 % | $423,45 | $423,45 | $408,17 | 5,51M |
| 2026-05-28 | $419,01 | +0,51 % | $417,14 | $420,95 | $407,26 | 5,06M |
| 2026-05-27 | $416,88 | -0,73 % | $433,50 | $433,50 | $407,78 | 4,10M |
| 2026-05-26 | $419,94 | +5,76 % | $406,25 | $422,94 | $406,25 | 6,63M |
| 2026-05-22 | $397,07 | +3,35 % | $389,14 | $400,73 | $387,01 | 6,11M |