Analog Devices Inc
WKN: 862485 / ISIN: US0326541051Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.12.15 | 57,44 | 57,87 | 56,11 | 56,12 | 2249262 |
| 16.12.15 | 56,94 | 57,74 | 56,31 | 57,53 | 1960086 |
| 15.12.15 | 55,85 | 57,85 | 55,70 | 56,55 | 4057025 |
| 14.12.15 | 56,88 | 57,27 | 56,40 | 56,82 | 2493470 |
| 11.12.15 | 56,29 | 57,11 | 56,29 | 56,93 | 3463227 |
| 10.12.15 | 56,67 | 57,51 | 56,44 | 57,15 | 3175635 |
| 09.12.15 | 58,00 | 58,06 | 56,44 | 56,65 | 2478999 |
| 08.12.15 | 58,08 | 58,33 | 57,51 | 58,02 | 2178123 |
| 07.12.15 | 59,22 | 59,49 | 58,34 | 58,50 | 2233444 |
| 04.12.15 | 57,76 | 59,71 | 56,77 | 59,21 | 4997251 |
| 03.12.15 | 61,40 | 61,46 | 58,81 | 59,05 | 3119842 |
| 02.12.15 | 61,33 | 61,97 | 60,62 | 60,74 | 2031106 |
| 01.12.15 | 62,09 | 62,40 | 61,28 | 61,57 | 2429653 |
| 30.11.15 | 60,39 | 62,08 | 60,39 | 61,63 | 2839366 |
| 27.11.15 | 60,23 | 60,73 | 60,00 | 60,45 | 776541 |
| 25.11.15 | 60,46 | 61,36 | 59,83 | 60,25 | 3348371 |
| 24.11.15 | 59,38 | 61,02 | 57,42 | 60,42 | 7187845 |
| 23.11.15 | 58,90 | 59,00 | 56,50 | 56,80 | 7026145 |
| 20.11.15 | 60,21 | 60,21 | 59,22 | 59,42 | 2673041 |
| 19.11.15 | 60,39 | 60,41 | 59,43 | 59,77 | 2413874 |
| 18.11.15 | 59,33 | 60,83 | 59,30 | 60,74 | 1529939 |
| 17.11.15 | 58,49 | 59,71 | 58,27 | 59,30 | 2341504 |
| 16.11.15 | 58,08 | 58,54 | 57,78 | 58,48 | 2617636 |
| 13.11.15 | 59,46 | 59,65 | 57,80 | 58,13 | 1851139 |
| 12.11.15 | 59,72 | 60,76 | 59,33 | 59,46 | 1785747 |
