Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 354,35 | 356,25 | 347,80 | 351,05 | -0,37% | 1.282,00 |
| 31.03.2025 | 351,55 | 353,70 | 347,80 | 352,35 | -1,55% | 1.202,00 |
| 28.03.2025 | 367,15 | 367,75 | 357,00 | 357,90 | -3,71% | 674,00 |
| 27.03.2025 | 369,45 | 371,70 | 363,95 | 371,70 | 0,26% | 1.836,00 |
| 26.03.2025 | 374,85 | 375,35 | 368,90 | 370,75 | -0,59% | 2.140,00 |
| 25.03.2025 | 366,35 | 373,80 | 364,10 | 372,95 | 2,43% | 1.184,00 |
| 24.03.2025 | 360,70 | 367,50 | 360,55 | 364,10 | 1,56% | 934,00 |
| 21.03.2025 | 360,85 | 362,55 | 353,80 | 358,50 | -0,65% | 1.815,00 |
| 20.03.2025 | 358,90 | 366,55 | 356,45 | 360,85 | 0,77% | 1.298,00 |
| 19.03.2025 | 359,60 | 361,80 | 357,85 | 358,10 | 0,34% | 971,00 |
| 18.03.2025 | 365,60 | 366,65 | 353,00 | 356,90 | 0,14% | 1.564,00 |
| 17.03.2025 | 360,85 | 364,10 | 354,95 | 356,40 | -1,55% | 2.261,00 |
| 14.03.2025 | 350,65 | 362,40 | 347,00 | 362,00 | 2,51% | 3.617,00 |
| 13.03.2025 | 384,90 | 385,55 | 350,85 | 353,15 | -12,73% | 3.751,00 |
| 12.03.2025 | 399,20 | 406,90 | 398,05 | 404,65 | 0,92% | 1.185,00 |
| 11.03.2025 | 400,45 | 403,05 | 398,15 | 400,95 | -0,87% | 982,00 |
| 10.03.2025 | 412,10 | 413,55 | 403,30 | 404,45 | -1,37% | 1.108,00 |
| 07.03.2025 | 410,30 | 415,20 | 407,00 | 410,05 | -1,50% | 1.034,00 |
| 06.03.2025 | 416,20 | 417,25 | 409,35 | 416,30 | 0,25% | 1.285,00 |
| 05.03.2025 | 420,55 | 420,85 | 413,30 | 415,25 | -0,01% | 1.511,00 |
| 04.03.2025 | 421,05 | 421,05 | 414,00 | 415,30 | -2,10% | 2.223,00 |
| 03.03.2025 | 421,95 | 425,15 | 418,75 | 424,20 | 1,47% | 1.299,00 |
| 28.02.2025 | 419,75 | 421,60 | 417,30 | 418,05 | -1,64% | 2.161,00 |
| 27.02.2025 | 422,45 | 425,80 | 421,45 | 425,00 | 0,60% | 2.156,00 |
| 26.02.2025 | 425,10 | 426,75 | 422,45 | 422,45 | 0,80% | 356,00 |
| 25.02.2025 | 422,10 | 425,15 | 417,80 | 419,10 | -1,37% | 1.205,00 |
| 24.02.2025 | 425,20 | 426,80 | 421,70 | 424,90 | -1,30% | 222,00 |
| 21.02.2025 | 431,70 | 433,85 | 428,25 | 430,50 | -0,90% | 929,00 |
| 20.02.2025 | 439,00 | 439,00 | 433,10 | 434,40 | -0,92% | 481,00 |
| 19.02.2025 | 445,25 | 445,75 | 437,45 | 438,45 | -0,22% | 431,00 |
| 18.02.2025 | 441,95 | 447,90 | 433,95 | 439,40 | -0,14% | 619,00 |
| 17.02.2025 | 436,90 | 441,25 | 434,10 | 440,00 | 0,45% | 480,00 |
| 14.02.2025 | 436,05 | 441,40 | 436,05 | 438,05 | -0,77% | 693,00 |
| 13.02.2025 | 444,80 | 449,10 | 441,00 | 441,45 | 0,47% | 942,00 |
| 12.02.2025 | 443,40 | 446,85 | 437,20 | 439,40 | -1,42% | 1.115,00 |
| 11.02.2025 | 437,05 | 445,75 | 433,80 | 445,75 | 2,07% | 1.954,00 |
| 10.02.2025 | 420,10 | 439,40 | 419,60 | 436,70 | 3,20% | 1.397,00 |
| 07.02.2025 | 420,25 | 424,15 | 419,00 | 423,15 | 0,09% | 640,00 |
| 06.02.2025 | 424,45 | 424,45 | 421,75 | 422,75 | 0,57% | 257,00 |
| 05.02.2025 | 420,55 | 426,70 | 419,35 | 420,35 | -1,42% | 251,00 |
| 04.02.2025 | 424,75 | 426,90 | 420,50 | 426,40 | -0,19% | 1.208,00 |
| 03.02.2025 | 420,25 | 427,20 | 416,55 | 427,20 | 0,86% | 1.133,00 |
| 31.01.2025 | 430,65 | 432,70 | 422,55 | 423,55 | -0,71% | 627,00 |
| 30.01.2025 | 424,30 | 427,35 | 422,45 | 426,60 | 0,54% | 636,00 |
| 29.01.2025 | 427,00 | 428,05 | 421,55 | 424,30 | -0,53% | 798,00 |
| 28.01.2025 | 420,00 | 426,75 | 414,95 | 426,55 | 0,90% | 1.829,00 |
| 27.01.2025 | 407,25 | 423,40 | 403,35 | 422,75 | 1,09% | 2.299,00 |
| 24.01.2025 | 418,05 | 419,85 | 415,00 | 418,20 | 0,16% | 556,00 |
| 23.01.2025 | 420,20 | 420,95 | 416,15 | 417,55 | -0,60% | 582,00 |
| 22.01.2025 | 420,85 | 421,00 | 416,30 | 420,05 | 0,43% | 388,00 |
| 21.01.2025 | 415,85 | 420,00 | 415,00 | 418,25 | 0,60% | 1.342,00 |
| 20.01.2025 | 420,95 | 420,95 | 415,75 | 415,75 | 0,29% | 1.871,00 |
| 17.01.2025 | 414,80 | 424,00 | 414,05 | 414,55 | 0,57% | 1.404,00 |
| 16.01.2025 | 407,95 | 414,00 | 406,85 | 412,20 | 1,12% | 786,00 |
| 15.01.2025 | 399,85 | 410,70 | 399,85 | 407,65 | 2,95% | 22.682,00 |
| 14.01.2025 | 401,20 | 401,85 | 394,65 | 395,95 | -1,21% | 1.959,00 |
| 13.01.2025 | 395,10 | 401,10 | 392,40 | 400,80 | 0,65% | 1.200,00 |
| 10.01.2025 | 407,25 | 408,70 | 397,85 | 398,20 | -2,38% | 2.657,00 |
| 09.01.2025 | 407,85 | 410,00 | 404,05 | 407,90 | -0,15% | 1.209,00 |
| 08.01.2025 | 407,90 | 409,90 | 405,00 | 408,50 | -1,04% | 1.415,00 |
| 07.01.2025 | 413,55 | 418,05 | 410,10 | 412,80 | -1,21% | 839,00 |
| 06.01.2025 | 417,90 | 420,45 | 415,45 | 417,85 | 0,34% | 1.049,00 |
| 03.01.2025 | 431,55 | 432,25 | 414,00 | 416,45 | -4,56% | 3.031,00 |
| 02.01.2025 | 432,10 | 436,70 | 430,00 | 436,35 | 2,86% | 1.395,00 |
| 30.12.2024 | 428,95 | 429,15 | 424,20 | 424,20 | -0,47% | 465,00 |
| 27.12.2024 | 434,10 | 434,15 | 425,00 | 426,20 | -0,64% | 758,00 |
| 23.12.2024 | 434,00 | 434,00 | 428,65 | 428,95 | 0,22% | 1.027,00 |
| 20.12.2024 | 419,50 | 428,25 | 414,00 | 428,00 | -0,68% | 2.586,00 |
| 19.12.2024 | 425,50 | 430,95 | 424,10 | 430,95 | -0,54% | 793,00 |
| 18.12.2024 | 434,50 | 436,15 | 429,15 | 433,30 | -1,11% | 1.123,00 |
| 17.12.2024 | 439,70 | 442,95 | 436,60 | 438,15 | -2,03% | 1.220,00 |
| 16.12.2024 | 442,95 | 450,95 | 441,25 | 447,25 | 0,96% | 2.686,00 |
| 13.12.2024 | 456,10 | 456,75 | 439,25 | 443,00 | -3,43% | 5.072,00 |
| 12.12.2024 | 473,45 | 480,20 | 455,55 | 458,75 | -12,12% | 5.733,00 |
| 11.12.2024 | 521,70 | 525,00 | 516,60 | 522,00 | -0,63% | 1.921,00 |
| 10.12.2024 | 519,30 | 525,70 | 517,30 | 525,30 | 0,61% | 1.067,00 |
| 09.12.2024 | 525,10 | 527,10 | 513,10 | 522,10 | -0,27% | 1.538,00 |
| 06.12.2024 | 509,40 | 523,60 | 509,40 | 523,50 | 3,19% | 1.264,00 |
| 05.12.2024 | 508,30 | 512,50 | 506,70 | 507,30 | -0,43% | 283,00 |
| 04.12.2024 | 497,10 | 514,00 | 497,10 | 509,50 | 4,65% | 960,00 |
| 03.12.2024 | 492,75 | 492,85 | 480,15 | 486,85 | -0,73% | 1.535,00 |
| 02.12.2024 | 490,65 | 495,00 | 488,00 | 490,45 | 0,22% | 657,00 |
| 29.11.2024 | 487,40 | 493,40 | 486,70 | 489,35 | 0,53% | 240,00 |
| 28.11.2024 | 487,35 | 490,00 | 486,65 | 486,75 | 0,87% | 28,00 |
| 27.11.2024 | 498,70 | 499,25 | 482,10 | 482,55 | -2,76% | 926,00 |
| 26.11.2024 | 494,30 | 496,85 | 493,00 | 496,25 | 0,56% | 347,00 |
| 25.11.2024 | 490,25 | 496,60 | 489,85 | 493,50 | 0,80% | 874,00 |
| 22.11.2024 | 479,60 | 490,10 | 479,45 | 489,60 | 1,84% | 908,00 |
| 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 |