Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 473,00 | 480,75 | 470,00 | 480,75 | 1,86% | 790,00 |
| 20.11.2024 | 474,20 | 480,00 | 470,20 | 471,95 | -0,57% | 543,00 |
| 19.11.2024 | 471,10 | 474,65 | 468,40 | 474,65 | 0,49% | 548,00 |
| 18.11.2024 | 478,95 | 482,20 | 472,15 | 472,35 | -0,76% | 1.018,00 |
| 15.11.2024 | 498,65 | 498,65 | 473,95 | 475,95 | -4,91% | 1.255,00 |
| 14.11.2024 | 505,50 | 507,80 | 496,05 | 500,50 | -0,93% | 730,00 |
| 13.11.2024 | 494,70 | 505,60 | 492,10 | 505,20 | 2,32% | 857,00 |
| 12.11.2024 | 472,40 | 496,00 | 472,40 | 493,75 | 4,29% | 1.288,00 |
| 11.11.2024 | 463,25 | 473,45 | 463,25 | 473,45 | 2,23% | 754,00 |
| 08.11.2024 | 465,50 | 467,25 | 461,05 | 463,10 | 0,38% | 396,00 |
| 07.11.2024 | 471,60 | 472,35 | 459,20 | 461,35 | -1,64% | 2.114,00 |
| 06.11.2024 | 459,05 | 471,25 | 456,35 | 469,05 | 5,94% | 1.193,00 |
| 05.11.2024 | 442,80 | 444,45 | 440,95 | 442,75 | 0,05% | 342,00 |
| 04.11.2024 | 443,75 | 444,50 | 438,80 | 442,55 | -0,88% | 801,00 |
| 01.11.2024 | 441,10 | 446,60 | 437,00 | 446,50 | 0,93% | 434,00 |
| 31.10.2024 | 447,05 | 447,05 | 440,00 | 442,40 | -2,33% | 394,00 |
| 30.10.2024 | 449,40 | 452,95 | 446,75 | 452,95 | 0,83% | 459,00 |
| 29.10.2024 | 445,50 | 451,35 | 444,40 | 449,20 | 0,49% | 272,00 |
| 28.10.2024 | 449,20 | 451,35 | 447,00 | 447,00 | -0,17% | 597,00 |
| 25.10.2024 | 447,55 | 450,85 | 445,80 | 447,75 | 0,30% | 453,00 |
| 24.10.2024 | 451,50 | 452,75 | 445,00 | 446,40 | -1,35% | 1.727,00 |
| 23.10.2024 | 456,45 | 458,50 | 452,05 | 452,50 | -0,42% | 818,00 |
| 22.10.2024 | 458,60 | 460,10 | 454,40 | 454,40 | -0,74% | 4.305,00 |
| 21.10.2024 | 456,85 | 460,70 | 453,55 | 457,80 | -0,04% | 864,00 |
| 18.10.2024 | 458,95 | 460,00 | 453,65 | 458,00 | -0,34% | 700,00 |
| 17.10.2024 | 467,25 | 468,35 | 459,05 | 459,55 | -0,96% | 243,00 |
| 16.10.2024 | 468,25 | 468,95 | 459,95 | 464,00 | -1,12% | 574,00 |
| 15.10.2024 | 469,35 | 476,00 | 467,45 | 469,25 | 1,06% | 1.512,00 |
| 14.10.2024 | 454,70 | 471,15 | 453,95 | 464,35 | 1,81% | 2.107,00 |
| 11.10.2024 | 460,40 | 463,00 | 455,70 | 456,10 | -0,84% | 810,00 |
| 10.10.2024 | 452,10 | 459,95 | 448,25 | 459,95 | 2,10% | 576,00 |
| 09.10.2024 | 452,75 | 455,00 | 449,90 | 450,50 | -1,00% | 485,00 |
| 08.10.2024 | 443,95 | 455,35 | 443,25 | 455,05 | 1,61% | 983,00 |
| 07.10.2024 | 462,30 | 462,65 | 447,85 | 447,85 | -2,67% | 980,00 |
| 04.10.2024 | 456,95 | 464,85 | 456,95 | 460,15 | 0,03% | 459,00 |
| 03.10.2024 | 457,50 | 462,05 | 452,00 | 460,00 | -0,08% | 810,00 |
| 02.10.2024 | 454,15 | 461,85 | 454,15 | 460,35 | 0,82% | 1.412,00 |
| 01.10.2024 | 464,15 | 467,90 | 455,10 | 456,60 | -1,23% | 981,00 |
| 30.09.2024 | 460,20 | 462,90 | 457,55 | 462,30 | 0,16% | 867,00 |
| 27.09.2024 | 461,10 | 463,00 | 458,05 | 461,55 | 0,20% | 578,00 |
| 26.09.2024 | 468,25 | 468,80 | 460,65 | 460,65 | -1,32% | 2.796,00 |
| 25.09.2024 | 466,95 | 469,40 | 464,10 | 466,80 | -0,97% | 755,00 |
| 24.09.2024 | 476,95 | 476,95 | 468,40 | 471,35 | -1,27% | 510,00 |
| 23.09.2024 | 469,50 | 477,40 | 469,45 | 477,40 | 2,94% | 3.764,00 |
| 20.09.2024 | 471,00 | 473,65 | 463,70 | 463,75 | -1,32% | 1.085,00 |
| 19.09.2024 | 462,40 | 470,30 | 460,90 | 469,95 | 2,39% | 697,00 |
| 18.09.2024 | 462,60 | 463,50 | 456,85 | 459,00 | -1,17% | 778,00 |
| 17.09.2024 | 471,20 | 473,00 | 464,45 | 464,45 | -2,82% | 865,00 |
| 16.09.2024 | 483,10 | 483,55 | 477,35 | 477,95 | -0,47% | 1.100,00 |
| 13.09.2024 | 482,50 | 489,05 | 475,00 | 480,20 | -8,27% | 3.859,00 |
| 12.09.2024 | 529,90 | 531,40 | 522,40 | 523,50 | 1,99% | 1.142,00 |
| 11.09.2024 | 517,30 | 522,20 | 509,10 | 513,30 | -0,87% | 344,00 |
| 10.09.2024 | 517,00 | 523,90 | 514,70 | 517,80 | 0,27% | 552,00 |
| 09.09.2024 | 512,90 | 519,00 | 511,70 | 516,40 | 2,02% | 1.063,00 |
| 06.09.2024 | 509,00 | 516,30 | 505,90 | 506,20 | -0,47% | 683,00 |
| 05.09.2024 | 517,30 | 519,60 | 508,60 | 508,60 | -2,14% | 366,00 |
| 04.09.2024 | 513,70 | 521,40 | 512,00 | 519,70 | -0,54% | 463,00 |
| 03.09.2024 | 519,90 | 530,00 | 516,90 | 522,50 | 0,64% | 1.464,00 |
| 02.09.2024 | 515,60 | 519,40 | 514,70 | 519,20 | 0,68% | 308,00 |
| 30.08.2024 | 518,50 | 519,50 | 515,70 | 515,70 | -0,56% | 481,00 |
| 29.08.2024 | 504,80 | 521,70 | 504,80 | 518,60 | 3,06% | 1.482,00 |
| 28.08.2024 | 508,20 | 511,90 | 502,30 | 503,20 | -0,22% | 948,00 |
| 27.08.2024 | 503,50 | 506,20 | 498,25 | 504,30 | 0,80% | 180,00 |
| 26.08.2024 | 500,00 | 501,70 | 495,65 | 500,30 | 0,49% | 554,00 |
| 23.08.2024 | 504,80 | 507,40 | 495,80 | 497,85 | -1,67% | 828,00 |
| 22.08.2024 | 506,80 | 514,10 | 506,30 | 506,30 | 0,44% | 590,00 |
| 21.08.2024 | 506,80 | 508,50 | 503,70 | 504,10 | -0,32% | 490,00 |
| 20.08.2024 | 508,30 | 511,50 | 505,70 | 505,70 | 0,48% | 848,00 |
| 19.08.2024 | 501,20 | 503,30 | 497,65 | 503,30 | 0,26% | 841,00 |
| 16.08.2024 | 507,60 | 507,60 | 499,90 | 502,00 | -0,53% | 325,00 |
| 15.08.2024 | 493,95 | 508,30 | 488,10 | 504,70 | 3,27% | 1.055,00 |
| 14.08.2024 | 483,80 | 491,15 | 482,10 | 488,70 | -0,29% | 168,00 |
| 13.08.2024 | 490,30 | 490,30 | 483,30 | 490,10 | 1,39% | 270,00 |
| 12.08.2024 | 491,00 | 491,60 | 482,00 | 483,40 | -1,00% | 162,00 |
| 09.08.2024 | 485,70 | 490,90 | 484,15 | 488,30 | 1,46% | 611,00 |
| 08.08.2024 | 472,95 | 483,50 | 469,25 | 481,25 | -0,32% | 930,00 |
| 07.08.2024 | 472,25 | 485,05 | 472,25 | 482,80 | 2,85% | 797,00 |
| 06.08.2024 | 473,25 | 473,30 | 466,00 | 469,40 | 0,37% | 814,00 |
| 05.08.2024 | 450,00 | 470,00 | 445,00 | 467,65 | -2,29% | 5.691,00 |
| 02.08.2024 | 494,85 | 499,35 | 477,90 | 478,60 | -5,75% | 3.698,00 |
| 01.08.2024 | 512,00 | 518,90 | 507,80 | 507,80 | -0,65% | 1.319,00 |
| 31.07.2024 | 502,10 | 511,10 | 499,85 | 511,10 | 2,76% | 1.123,00 |
| 30.07.2024 | 495,15 | 500,60 | 495,15 | 497,35 | 0,34% | 125,00 |
| 29.07.2024 | 501,30 | 505,10 | 495,60 | 495,65 | -0,27% | 1.037,00 |
| 26.07.2024 | 494,35 | 499,40 | 492,00 | 497,00 | 1,23% | 1.110,00 |
| 25.07.2024 | 491,65 | 496,15 | 486,75 | 490,95 | -0,47% | 2.704,00 |
| 24.07.2024 | 500,20 | 501,50 | 493,20 | 493,25 | -3,19% | 1.230,00 |
| 23.07.2024 | 508,90 | 513,40 | 507,70 | 509,50 | 0,06% | 2.118,00 |
| 22.07.2024 | 508,40 | 513,80 | 505,10 | 509,20 | -0,12% | 412,00 |
| 19.07.2024 | 512,50 | 515,00 | 506,50 | 509,80 | -0,70% | 508,00 |
| 18.07.2024 | 516,10 | 518,90 | 512,60 | 513,40 | -0,23% | 872,00 |
| 17.07.2024 | 515,10 | 520,40 | 509,70 | 514,60 | -1,19% | 1.850,00 |
| 16.07.2024 | 519,10 | 523,90 | 517,40 | 520,80 | 0,39% | 998,00 |
| 15.07.2024 | 514,60 | 519,90 | 510,00 | 518,80 | 0,97% | 670,00 |
| 12.07.2024 | 511,20 | 515,20 | 507,30 | 513,80 | -0,75% | 2.473,00 |
| 11.07.2024 | 519,10 | 525,00 | 516,00 | 517,70 | -0,15% | 831,00 |
| 10.07.2024 | 521,80 | 524,30 | 516,00 | 518,50 | -1,07% | 1.705,00 |
| 09.07.2024 | 531,50 | 532,90 | 522,10 | 524,10 | -0,30% | 1.709,00 |
| 08.07.2024 | 533,10 | 534,10 | 520,40 | 525,70 | -0,92% | 1.494,00 |
| 05.07.2024 | 526,50 | 531,90 | 525,60 | 530,60 | 0,45% | 629,00 |