Analog Devices Inc
WKN: 862485 / ISIN: US0326541051Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.17 | 85,75 | 85,98 | 84,91 | 85,48 | 2221848 |
| 11.12.17 | 85,49 | 86,36 | 85,29 | 85,80 | 2215029 |
| 08.12.17 | 86,45 | 86,92 | 84,91 | 85,52 | 3269475 |
| 07.12.17 | 85,61 | 86,51 | 85,17 | 86,11 | 3378219 |
| 06.12.17 | 84,26 | 85,48 | 84,03 | 85,41 | 2745241 |
| 05.12.17 | 84,53 | 85,70 | 84,16 | 84,83 | 2207061 |
| 04.12.17 | 85,56 | 85,64 | 83,85 | 84,79 | 3593523 |
| 01.12.17 | 85,51 | 85,77 | 83,59 | 85,41 | 3390258 |
| 30.11.17 | 85,82 | 86,27 | 84,99 | 86,11 | 3182871 |
| 29.11.17 | 87,08 | 87,29 | 83,90 | 85,66 | 5967879 |
| 28.11.17 | 87,08 | 87,44 | 86,39 | 87,07 | 3733899 |
| 27.11.17 | 88,49 | 88,83 | 87,40 | 87,45 | 2807035 |
| 24.11.17 | 88,67 | 89,25 | 88,01 | 89,15 | 1569943 |
| 22.11.17 | 89,61 | 90,74 | 88,43 | 88,65 | 4028505 |
| 21.11.17 | 92,62 | 92,83 | 88,88 | 90,19 | 6014732 |
| 20.11.17 | 90,97 | 93,99 | 90,73 | 93,07 | 6523265 |
| 17.11.17 | 91,00 | 91,05 | 90,24 | 90,42 | 2116912 |
| 16.11.17 | 89,79 | 90,75 | 89,41 | 90,48 | 1814643 |
| 15.11.17 | 89,58 | 89,95 | 88,67 | 89,16 | 2209651 |
| 14.11.17 | 89,79 | 90,49 | 89,40 | 90,44 | 2149902 |
| 13.11.17 | 89,36 | 90,21 | 89,00 | 90,03 | 2006382 |
| 10.11.17 | 89,54 | 90,03 | 88,88 | 89,59 | 2439472 |
| 09.11.17 | 91,67 | 91,69 | 87,98 | 89,70 | 3081240 |
| 08.11.17 | 91,90 | 92,45 | 91,04 | 92,00 | 1322724 |
| 07.11.17 | 92,08 | 92,57 | 91,70 | 91,90 | 1312215 |
