Analog Devices Inc
WKN: 862485 / ISIN: US0326541051Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.07.16 | 60,43 | 60,92 | 60,15 | 60,69 | 1196262 |
| 19.07.16 | 60,09 | 60,48 | 59,89 | 60,27 | 1181588 |
| 18.07.16 | 60,50 | 60,83 | 60,26 | 60,43 | 1634205 |
| 15.07.16 | 60,25 | 60,25 | 59,97 | 60,15 | 1985333 |
| 14.07.16 | 60,00 | 60,18 | 59,67 | 60,02 | 1506596 |
| 13.07.16 | 59,27 | 59,62 | 58,99 | 59,52 | 2220458 |
| 12.07.16 | 58,68 | 59,03 | 58,26 | 58,99 | 1073884 |
| 11.07.16 | 57,99 | 58,55 | 57,84 | 58,25 | 1788541 |
| 08.07.16 | 56,51 | 57,79 | 56,43 | 57,74 | 2287085 |
| 07.07.16 | 55,49 | 56,36 | 55,29 | 55,95 | 1382024 |
| 06.07.16 | 55,15 | 55,60 | 54,55 | 55,46 | 1223428 |
| 05.07.16 | 55,99 | 56,40 | 55,04 | 55,36 | 1384759 |
| 01.07.16 | 56,15 | 56,92 | 55,85 | 56,63 | 1695116 |
| 30.06.16 | 55,75 | 56,69 | 55,40 | 56,64 | 2573300 |
| 29.06.16 | 54,69 | 55,65 | 54,61 | 55,62 | 2195751 |
| 28.06.16 | 53,53 | 54,32 | 53,11 | 54,31 | 2747916 |
| 27.06.16 | 53,86 | 54,18 | 52,17 | 52,55 | 3180087 |
| 24.06.16 | 54,91 | 56,37 | 54,75 | 55,04 | 8489750 |
| 23.06.16 | 57,52 | 58,12 | 57,32 | 58,11 | 1608860 |
| 22.06.16 | 57,14 | 57,56 | 56,78 | 56,85 | 1458323 |
| 21.06.16 | 56,99 | 57,16 | 56,65 | 57,06 | 1068110 |
| 20.06.16 | 56,78 | 57,37 | 56,73 | 56,79 | 1655882 |
| 17.06.16 | 56,85 | 56,85 | 55,61 | 55,99 | 2658717 |
| 16.06.16 | 56,51 | 57,00 | 55,90 | 56,90 | 1088077 |
| 15.06.16 | 57,26 | 57,29 | 56,73 | 56,87 | 2390817 |
