Analog Devices Inc
WKN: 862485 / ISIN: US0326541051Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.09.15 | 54,68 | 54,68 | 53,59 | 54,59 | 1856760 |
| 01.09.15 | 54,25 | 54,88 | 53,23 | 53,55 | 3157889 |
| 31.08.15 | 56,32 | 56,41 | 55,51 | 55,86 | 2399757 |
| 28.08.15 | 56,10 | 56,99 | 55,69 | 56,45 | 3073523 |
| 27.08.15 | 54,75 | 56,51 | 54,62 | 56,48 | 4946807 |
| 26.08.15 | 51,89 | 54,29 | 50,96 | 54,22 | 4764774 |
| 25.08.15 | 53,30 | 53,64 | 50,56 | 50,61 | 3494182 |
| 24.08.15 | 51,49 | 54,00 | 50,86 | 51,67 | 6165512 |
| 21.08.15 | 53,35 | 55,25 | 53,03 | 53,78 | 5319225 |
| 20.08.15 | 57,26 | 57,40 | 53,80 | 53,82 | 5354407 |
| 19.08.15 | 60,73 | 60,82 | 57,75 | 58,38 | 8717203 |
| 18.08.15 | 58,99 | 59,42 | 57,33 | 57,90 | 3283038 |
| 17.08.15 | 58,47 | 59,52 | 58,30 | 59,50 | 1238853 |
| 14.08.15 | 58,85 | 59,27 | 58,53 | 58,84 | 1379898 |
| 13.08.15 | 59,66 | 59,89 | 58,87 | 59,00 | 1895762 |
| 12.08.15 | 58,78 | 60,01 | 58,27 | 59,74 | 2126998 |
| 11.08.15 | 60,61 | 60,85 | 59,16 | 59,38 | 1829843 |
| 10.08.15 | 59,95 | 61,23 | 59,95 | 61,09 | 1728915 |
| 07.08.15 | 58,81 | 59,75 | 58,00 | 59,61 | 2469281 |
| 06.08.15 | 60,32 | 60,79 | 58,73 | 58,87 | 2922613 |
| 05.08.15 | 59,14 | 60,84 | 58,87 | 60,70 | 3228487 |
| 04.08.15 | 58,53 | 59,20 | 58,05 | 58,48 | 1620146 |
| 03.08.15 | 58,43 | 59,04 | 58,35 | 58,67 | 1830484 |
| 31.07.15 | 59,05 | 59,05 | 58,21 | 58,33 | 1930726 |
| 30.07.15 | 58,66 | 59,06 | 57,98 | 58,82 | 1930886 |
