563,450$
-0,79%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 570,90 | 573,31 | 558,00 | 563,45 | -0,79% | 1.601.403,00 |
| 05.09.2024 | 570,75 | 573,39 | 562,53 | 567,93 | -1,27% | 1.564.905,00 |
| 04.09.2024 | 568,87 | 578,86 | 565,76 | 575,25 | 0,74% | 1.613.363,00 |
| 03.09.2024 | 576,30 | 586,70 | 566,79 | 571,04 | -0,59% | 2.498.132,00 |
| 30.08.2024 | 572,20 | 575,65 | 568,29 | 574,41 | 0,84% | 1.982.970,00 |
| 29.08.2024 | 567,05 | 578,40 | 567,05 | 569,63 | 1,62% | 1.959.612,00 |
| 28.08.2024 | 568,22 | 569,59 | 557,67 | 560,54 | -1,28% | 1.262.430,00 |
| 27.08.2024 | 554,40 | 569,52 | 554,34 | 567,82 | 1,45% | 1.394.929,00 |
| 26.08.2024 | 555,03 | 560,26 | 555,03 | 559,70 | 0,25% | 908.884,00 |
| 23.08.2024 | 565,45 | 566,52 | 552,50 | 558,30 | 0,15% | 2.018.542,00 |
| 22.08.2024 | 567,07 | 572,00 | 555,65 | 557,44 | -1,48% | 1.611.144,00 |
| 21.08.2024 | 562,13 | 566,60 | 557,91 | 565,79 | 0,63% | 1.400.328,00 |
| 20.08.2024 | 564,48 | 568,18 | 559,61 | 562,25 | -0,15% | 1.207.443,00 |
| 19.08.2024 | 550,59 | 563,77 | 550,59 | 563,12 | 1,75% | 1.303.240,00 |
| 16.08.2024 | 552,35 | 554,76 | 547,80 | 553,46 | -0,13% | 1.538.272,00 |
| 15.08.2024 | 545,19 | 557,22 | 545,01 | 554,16 | 2,66% | 2.164.774,00 |
| 14.08.2024 | 536,62 | 542,92 | 533,20 | 539,79 | 0,85% | 1.907.213,00 |
| 13.08.2024 | 530,93 | 537,72 | 527,90 | 535,22 | 0,81% | 3.062.104,00 |
| 12.08.2024 | 536,04 | 538,08 | 525,77 | 530,93 | -1,00% | 1.446.596,00 |
| 09.08.2024 | 528,02 | 537,28 | 528,02 | 536,30 | 1,00% | 1.268.735,00 |
| 08.08.2024 | 520,59 | 531,00 | 519,56 | 530,97 | 3,40% | 1.601.575,00 |
| 07.08.2024 | 520,95 | 531,01 | 512,86 | 513,51 | -0,13% | 1.361.133,00 |
| 06.08.2024 | 513,69 | 519,16 | 509,01 | 514,20 | 0,95% | 2.055.129,00 |
| 05.08.2024 | 504,23 | 515,90 | 500,00 | 509,34 | -3,22% | 2.849.927,00 |
| 02.08.2024 | 535,78 | 536,84 | 519,68 | 526,27 | -3,70% | 2.233.956,00 |
| 01.08.2024 | 549,99 | 561,98 | 540,24 | 546,47 | -1,00% | 1.646.908,00 |
| 31.07.2024 | 547,05 | 555,55 | 543,77 | 552,01 | 2,47% | 2.249.883,00 |
| 30.07.2024 | 541,85 | 543,67 | 530,95 | 538,71 | 0,39% | 1.232.868,00 |
| 29.07.2024 | 544,30 | 544,30 | 535,19 | 536,61 | -1,09% | 1.470.403,00 |
| 26.07.2024 | 535,35 | 545,50 | 533,33 | 542,54 | 1,99% | 1.800.737,00 |
| 25.07.2024 | 536,80 | 542,28 | 527,59 | 531,98 | 0,18% | 1.866.621,00 |
| 24.07.2024 | 543,80 | 544,71 | 530,35 | 531,04 | -2,74% | 2.604.344,00 |
| 23.07.2024 | 556,49 | 557,25 | 544,44 | 546,01 | -1,59% | 2.351.435,00 |
| 22.07.2024 | 558,65 | 560,19 | 552,71 | 554,82 | 0,69% | 2.361.721,00 |
| 19.07.2024 | 557,05 | 561,09 | 548,96 | 551,00 | -1,05% | 2.594.880,00 |
| 18.07.2024 | 564,18 | 564,26 | 556,07 | 556,85 | -1,11% | 1.913.106,00 |
| 17.07.2024 | 563,93 | 565,00 | 556,46 | 563,12 | -0,60% | 1.873.544,00 |
| 16.07.2024 | 564,60 | 570,10 | 562,08 | 566,54 | 0,06% | 1.532.120,00 |
| 15.07.2024 | 560,23 | 568,23 | 560,23 | 566,19 | 1,24% | 1.598.607,00 |
| 12.07.2024 | 555,10 | 562,49 | 552,32 | 559,26 | 0,29% | 1.641.513,00 |
| 11.07.2024 | 564,00 | 572,62 | 557,09 | 557,63 | -1,23% | 3.144.179,00 |
| 10.07.2024 | 564,71 | 566,93 | 558,21 | 564,55 | -0,26% | 2.360.326,00 |
| 09.07.2024 | 573,05 | 575,01 | 562,46 | 566,02 | -1,63% | 2.116.849,00 |
| 08.07.2024 | 573,18 | 576,75 | 563,92 | 575,40 | -0,51% | 2.823.441,00 |
| 05.07.2024 | 570,91 | 580,55 | 568,92 | 578,34 | 1,44% | 2.798.241,00 |
| 03.07.2024 | 564,29 | 571,83 | 564,00 | 570,15 | 0,43% | 1.664.373,00 |
| 02.07.2024 | 560,00 | 570,14 | 560,00 | 567,71 | 1,37% | 2.872.910,00 |
| 01.07.2024 | 551,37 | 561,21 | 549,73 | 560,01 | 0,79% | 3.066.924,00 |
| 28.06.2024 | 549,70 | 558,48 | 548,01 | 555,62 | 1,62% | 4.087.867,00 |
| 27.06.2024 | 533,21 | 549,16 | 532,10 | 546,76 | 3,43% | 4.478.867,00 |
| 26.06.2024 | 528,58 | 530,66 | 526,01 | 528,62 | 0,32% | 2.233.002,00 |
| 25.06.2024 | 526,20 | 529,68 | 522,24 | 526,92 | 0,52% | 2.535.148,00 |
| 24.06.2024 | 532,10 | 534,58 | 523,48 | 524,17 | -1,74% | 3.002.137,00 |
| 21.06.2024 | 530,31 | 535,00 | 524,72 | 533,45 | 2,03% | 4.819.688,00 |
| 20.06.2024 | 527,66 | 533,23 | 520,40 | 522,84 | 0,11% | 3.734.869,00 |
| 18.06.2024 | 514,71 | 530,37 | 513,13 | 522,25 | 0,68% | 4.225.943,00 |
| 17.06.2024 | 525,51 | 525,94 | 505,38 | 518,74 | -1,25% | 7.122.793,00 |
| 14.06.2024 | 530,25 | 534,45 | 521,88 | 525,31 | 14,47% | 14.734.073,00 |
| 13.06.2024 | 457,87 | 462,39 | 453,50 | 458,89 | -0,20% | 6.654.587,00 |
| 12.06.2024 | 470,00 | 471,12 | 459,16 | 459,79 | -0,63% | 3.118.165,00 |
| 11.06.2024 | 456,91 | 462,74 | 455,50 | 462,69 | 0,59% | 2.632.703,00 |
| 10.06.2024 | 453,84 | 462,23 | 451,51 | 459,98 | -1,17% | 2.934.194,00 |
| 07.06.2024 | 458,13 | 468,93 | 458,13 | 465,43 | 1,59% | 2.459.391,00 |
| 06.06.2024 | 457,70 | 467,85 | 456,87 | 458,13 | 0,51% | 3.229.048,00 |
| 05.06.2024 | 449,19 | 458,60 | 448,37 | 455,80 | 1,66% | 3.210.743,00 |
| 04.06.2024 | 442,82 | 450,12 | 441,59 | 448,37 | 2,13% | 3.071.968,00 |
| 03.06.2024 | 447,58 | 449,84 | 436,58 | 439,02 | -1,29% | 3.746.021,00 |
| 31.05.2024 | 447,72 | 448,23 | 433,97 | 444,76 | -0,25% | 7.258.737,00 |
| 30.05.2024 | 464,90 | 466,82 | 444,84 | 445,87 | -6,70% | 5.592.814,00 |
| 29.05.2024 | 472,78 | 482,79 | 472,60 | 477,87 | -0,16% | 1.822.369,00 |
| 28.05.2024 | 473,01 | 478,67 | 469,60 | 478,62 | 0,67% | 2.140.297,00 |
| 24.05.2024 | 481,25 | 485,38 | 473,90 | 475,43 | -1,63% | 3.085.605,00 |
| 23.05.2024 | 488,38 | 491,68 | 478,69 | 483,31 | -0,13% | 2.182.491,00 |
| 22.05.2024 | 483,97 | 485,67 | 479,14 | 483,93 | 0,43% | 1.717.140,00 |
| 21.05.2024 | 481,19 | 487,50 | 477,12 | 481,85 | -0,59% | 1.762.441,00 |
| 20.05.2024 | 483,00 | 485,37 | 478,32 | 484,69 | 0,26% | 1.791.114,00 |
| 17.05.2024 | 483,32 | 485,88 | 481,52 | 483,43 | 0,11% | 2.191.039,00 |
| 16.05.2024 | 484,70 | 486,23 | 481,39 | 482,88 | -0,51% | 2.411.546,00 |
| 15.05.2024 | 480,76 | 489,61 | 476,61 | 485,35 | 1,97% | 2.913.871,00 |
| 14.05.2024 | 480,41 | 481,80 | 466,48 | 475,95 | -1,48% | 3.625.615,00 |
| 13.05.2024 | 486,24 | 490,16 | 481,71 | 483,11 | 0,17% | 1.817.751,00 |
| 10.05.2024 | 483,50 | 489,48 | 480,30 | 482,29 | -0,02% | 2.725.549,00 |
| 09.05.2024 | 489,41 | 490,44 | 481,65 | 482,38 | -1,17% | 2.080.488,00 |
| 08.05.2024 | 489,97 | 495,81 | 486,92 | 488,10 | -0,85% | 2.141.799,00 |
| 07.05.2024 | 492,51 | 496,76 | 489,14 | 492,27 | -0,30% | 2.339.214,00 |
| 06.05.2024 | 490,10 | 495,44 | 488,00 | 493,75 | 1,56% | 1.848.959,00 |
| 03.05.2024 | 482,27 | 487,49 | 477,57 | 486,18 | 1,98% | 2.785.817,00 |
| 02.05.2024 | 474,30 | 477,16 | 468,30 | 476,72 | 1,59% | 1.877.437,00 |
| 01.05.2024 | 461,12 | 477,76 | 460,36 | 469,26 | 1,45% | 2.144.342,00 |
| 30.04.2024 | 472,00 | 475,42 | 462,46 | 462,57 | -2,22% | 2.357.486,00 |
| 29.04.2024 | 478,04 | 481,68 | 471,07 | 473,07 | -0,94% | 2.640.896,00 |
| 26.04.2024 | 472,31 | 482,79 | 471,69 | 477,56 | 0,87% | 2.312.580,00 |
| 25.04.2024 | 468,41 | 474,50 | 465,78 | 473,44 | -0,77% | 2.082.794,00 |
| 24.04.2024 | 472,94 | 478,57 | 471,73 | 477,12 | 0,89% | 2.045.021,00 |
| 23.04.2024 | 469,72 | 474,81 | 467,83 | 472,90 | 1,29% | 2.033.612,00 |
| 22.04.2024 | 470,22 | 471,50 | 462,28 | 466,89 | 0,40% | 2.260.709,00 |
| 19.04.2024 | 476,54 | 476,58 | 463,09 | 465,03 | -1,72% | 2.150.559,00 |
| 18.04.2024 | 476,76 | 477,61 | 471,83 | 473,18 | -0,29% | 2.373.723,00 |
| 17.04.2024 | 477,31 | 481,02 | 472,69 | 474,57 | -0,35% | 1.763.927,00 |
| 16.04.2024 | 470,00 | 478,98 | 468,49 | 476,23 | 1,30% | 2.356.663,00 |