335,940$
-1,00%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 335,22 | 338,82 | 332,72 | 335,94 | -1,00% | 3.014.137,00 |
| 13.10.2025 | 339,25 | 340,28 | 335,61 | 339,32 | 0,54% | 2.960.486,00 |
| 10.10.2025 | 347,91 | 348,72 | 336,94 | 337,51 | -2,87% | 4.282.397,00 |
| 09.10.2025 | 349,77 | 350,60 | 344,30 | 347,47 | -0,37% | 2.895.504,00 |
| 08.10.2025 | 350,00 | 354,05 | 347,52 | 348,77 | 0,13% | 3.285.027,00 |
| 07.10.2025 | 352,59 | 353,33 | 344,24 | 348,31 | -0,52% | 3.275.506,00 |
| 06.10.2025 | 346,93 | 357,34 | 342,04 | 350,14 | 0,98% | 5.340.202,00 |
| 03.10.2025 | 352,00 | 352,59 | 346,30 | 346,74 | -1,35% | 3.122.111,00 |
| 02.10.2025 | 343,76 | 351,73 | 342,42 | 351,48 | 2,26% | 3.955.434,00 |
| 01.10.2025 | 347,16 | 349,83 | 340,05 | 343,72 | -2,56% | 6.505.709,00 |
| 30.09.2025 | 360,54 | 362,00 | 349,90 | 352,75 | -1,86% | 5.360.695,00 |
| 29.09.2025 | 362,04 | 363,17 | 358,80 | 359,42 | -0,26% | 4.075.860,00 |
| 26.09.2025 | 353,71 | 360,72 | 352,77 | 360,37 | 1,75% | 3.072.990,00 |
| 25.09.2025 | 351,91 | 357,00 | 351,50 | 354,16 | 0,25% | 3.336.731,00 |
| 24.09.2025 | 355,60 | 355,60 | 347,80 | 353,27 | -2,35% | 6.140.007,00 |
| 23.09.2025 | 364,17 | 368,73 | 361,30 | 361,78 | -0,63% | 3.831.134,00 |
| 22.09.2025 | 364,16 | 365,38 | 359,36 | 364,08 | -0,50% | 4.709.584,00 |
| 19.09.2025 | 368,94 | 370,31 | 362,54 | 365,90 | -0,42% | 7.693.030,00 |
| 18.09.2025 | 366,86 | 370,86 | 365,85 | 367,46 | 1,49% | 4.752.377,00 |
| 17.09.2025 | 353,18 | 365,00 | 353,18 | 362,07 | 2,65% | 6.449.922,00 |
| 16.09.2025 | 350,16 | 356,94 | 348,32 | 352,73 | 1,62% | 6.696.990,00 |
| 15.09.2025 | 350,50 | 358,00 | 345,05 | 347,10 | -0,65% | 6.768.570,00 |
| 12.09.2025 | 361,10 | 366,50 | 341,61 | 349,36 | -0,34% | 14.146.624,00 |
| 11.09.2025 | 354,69 | 355,25 | 347,16 | 350,55 | 0,11% | 11.804.184,00 |
| 10.09.2025 | 356,29 | 359,19 | 348,12 | 350,16 | -1,10% | 4.552.514,00 |
| 09.09.2025 | 362,75 | 362,75 | 353,03 | 354,06 | -1,28% | 4.324.857,00 |
| 08.09.2025 | 348,86 | 358,82 | 343,59 | 358,66 | 2,78% | 5.043.305,00 |
| 05.09.2025 | 345,80 | 354,67 | 345,10 | 348,97 | 1,35% | 4.662.587,00 |
| 04.09.2025 | 342,24 | 344,41 | 331,50 | 344,31 | -1,20% | 4.918.293,00 |
| 03.09.2025 | 345,72 | 348,51 | 343,36 | 348,50 | 0,83% | 3.035.328,00 |
| 02.09.2025 | 350,24 | 352,71 | 341,28 | 345,63 | -3,10% | 4.229.423,00 |
| 29.08.2025 | 354,00 | 357,25 | 352,45 | 356,70 | 0,77% | 2.639.259,00 |
| 28.08.2025 | 357,63 | 358,26 | 349,11 | 353,96 | -0,67% | 3.803.095,00 |
| 27.08.2025 | 355,98 | 360,37 | 355,16 | 356,35 | 0,41% | 2.353.776,00 |
| 26.08.2025 | 363,03 | 363,23 | 353,70 | 354,91 | -2,29% | 4.067.395,00 |
| 25.08.2025 | 362,56 | 364,65 | 361,40 | 363,21 | 0,31% | 2.259.516,00 |
| 22.08.2025 | 355,80 | 362,65 | 354,00 | 362,09 | 2,45% | 3.058.636,00 |
| 21.08.2025 | 349,91 | 353,82 | 347,00 | 353,43 | 0,00% | 2.363.230,00 |
| 20.08.2025 | 361,68 | 363,00 | 353,20 | 353,43 | -2,11% | 3.727.897,00 |
| 19.08.2025 | 359,22 | 364,24 | 358,12 | 361,03 | 1,06% | 2.808.040,00 |
| 18.08.2025 | 355,68 | 358,39 | 353,00 | 357,24 | 0,67% | 2.922.973,00 |
| 15.08.2025 | 348,33 | 357,29 | 348,00 | 354,85 | 1,80% | 3.718.652,00 |
| 14.08.2025 | 349,50 | 351,56 | 346,10 | 348,58 | -0,71% | 3.745.646,00 |
| 13.08.2025 | 339,54 | 351,76 | 337,55 | 351,07 | 3,73% | 4.375.105,00 |
| 12.08.2025 | 333,52 | 338,76 | 330,04 | 338,43 | 1,43% | 3.572.414,00 |
| 11.08.2025 | 334,53 | 343,40 | 332,47 | 333,65 | -2,17% | 4.366.242,00 |
| 08.08.2025 | 338,67 | 341,57 | 336,37 | 341,05 | 0,82% | 3.507.764,00 |
| 07.08.2025 | 344,04 | 347,38 | 332,65 | 338,27 | -2,13% | 4.661.824,00 |
| 06.08.2025 | 341,65 | 345,66 | 339,19 | 345,62 | 2,03% | 3.347.165,00 |
| 05.08.2025 | 339,30 | 342,73 | 337,35 | 338,74 | -0,03% | 3.908.970,00 |
| 04.08.2025 | 351,16 | 351,21 | 338,04 | 338,85 | -2,57% | 6.449.344,00 |
| 01.08.2025 | 355,95 | 356,29 | 347,46 | 347,80 | -2,76% | 4.307.890,00 |
| 31.07.2025 | 362,26 | 362,50 | 354,27 | 357,69 | -1,73% | 4.513.089,00 |
| 30.07.2025 | 370,68 | 370,72 | 363,48 | 364,00 | -1,81% | 3.295.204,00 |
| 29.07.2025 | 370,45 | 376,16 | 369,71 | 370,70 | 0,33% | 4.234.200,00 |
| 28.07.2025 | 371,03 | 372,59 | 368,72 | 369,47 | -0,34% | 2.984.225,00 |
| 25.07.2025 | 372,31 | 372,41 | 369,51 | 370,74 | -0,26% | 2.053.161,00 |
| 24.07.2025 | 371,90 | 376,00 | 370,61 | 371,69 | -0,21% | 2.692.132,00 |
| 23.07.2025 | 373,49 | 373,99 | 369,26 | 372,46 | -0,11% | 1.994.599,00 |
| 22.07.2025 | 368,00 | 374,50 | 368,00 | 372,87 | 1,41% | 2.448.998,00 |
| 21.07.2025 | 366,49 | 368,28 | 363,13 | 367,68 | 0,52% | 2.770.433,00 |
| 18.07.2025 | 367,07 | 367,79 | 364,00 | 365,79 | -0,18% | 2.459.234,00 |
| 17.07.2025 | 360,60 | 366,96 | 359,28 | 366,45 | 1,29% | 3.340.455,00 |
| 16.07.2025 | 364,58 | 365,55 | 358,71 | 361,77 | -0,66% | 3.592.883,00 |
| 15.07.2025 | 367,00 | 368,32 | 363,88 | 364,18 | -0,77% | 2.550.992,00 |
| 14.07.2025 | 363,19 | 367,68 | 360,18 | 366,99 | 1,00% | 2.898.705,00 |
| 11.07.2025 | 368,00 | 371,15 | 362,70 | 363,35 | -2,18% | 3.548.721,00 |
| 10.07.2025 | 371,99 | 373,50 | 365,51 | 371,43 | -0,52% | 4.023.925,00 |
| 09.07.2025 | 383,50 | 384,75 | 370,91 | 373,38 | -2,32% | 4.726.562,00 |
| 08.07.2025 | 378,50 | 386,60 | 377,18 | 382,24 | 1,41% | 3.708.199,00 |
| 07.07.2025 | 378,90 | 382,22 | 375,52 | 376,93 | -0,63% | 3.545.108,00 |
| 03.07.2025 | 378,00 | 383,20 | 377,80 | 379,31 | 0,22% | 2.863.680,00 |
| 02.07.2025 | 384,64 | 386,88 | 372,73 | 378,47 | -3,48% | 6.912.202,00 |
| 01.07.2025 | 385,10 | 392,58 | 381,52 | 392,10 | 1,35% | 4.516.381,00 |
| 30.06.2025 | 387,30 | 390,98 | 384,63 | 386,88 | 0,27% | 4.645.498,00 |
| 27.06.2025 | 385,44 | 390,31 | 384,41 | 385,83 | 0,23% | 5.083.803,00 |
| 26.06.2025 | 387,20 | 389,98 | 382,87 | 384,95 | -0,67% | 3.139.666,00 |
| 25.06.2025 | 383,60 | 388,05 | 382,00 | 387,55 | 1,36% | 3.718.763,00 |
| 24.06.2025 | 384,96 | 385,00 | 378,51 | 382,34 | 0,58% | 4.797.074,00 |
| 23.06.2025 | 377,59 | 380,21 | 374,24 | 380,12 | 0,85% | 3.841.754,00 |
| 20.06.2025 | 380,48 | 382,29 | 373,76 | 376,92 | -0,30% | 8.126.939,00 |
| 18.06.2025 | 383,98 | 385,27 | 377,54 | 378,04 | -1,21% | 4.808.869,00 |
| 17.06.2025 | 397,27 | 399,67 | 381,80 | 382,68 | -4,74% | 6.866.253,00 |
| 16.06.2025 | 392,98 | 405,00 | 391,11 | 401,73 | 2,57% | 6.798.251,00 |
| 13.06.2025 | 392,50 | 399,85 | 383,75 | 391,68 | -5,32% | 10.629.682,00 |
| 12.06.2025 | 411,43 | 416,39 | 410,77 | 413,68 | 0,20% | 6.313.316,00 |
| 11.06.2025 | 415,20 | 416,04 | 410,42 | 412,84 | -0,77% | 3.385.416,00 |
| 10.06.2025 | 416,61 | 419,82 | 414,42 | 416,06 | -0,05% | 2.627.431,00 |
| 09.06.2025 | 417,30 | 419,00 | 415,15 | 416,26 | -0,16% | 3.034.210,00 |
| 06.06.2025 | 417,54 | 419,64 | 415,28 | 416,92 | 0,41% | 2.146.908,00 |
| 05.06.2025 | 415,00 | 421,48 | 413,98 | 415,20 | 0,31% | 2.276.924,00 |
| 04.06.2025 | 411,54 | 415,94 | 410,08 | 413,91 | 0,34% | 1.843.425,00 |
| 03.06.2025 | 403,45 | 412,64 | 402,48 | 412,49 | 2,25% | 2.737.513,00 |
| 02.06.2025 | 408,88 | 410,00 | 396,73 | 403,40 | -2,82% | 4.153.688,00 |
| 30.05.2025 | 414,14 | 417,86 | 411,53 | 415,09 | 0,42% | 4.231.334,00 |
| 29.05.2025 | 414,00 | 415,42 | 410,47 | 413,36 | 0,27% | 1.781.393,00 |
| 28.05.2025 | 413,81 | 416,37 | 411,42 | 412,23 | -0,21% | 2.246.508,00 |
| 27.05.2025 | 412,76 | 414,95 | 411,60 | 413,10 | 1,33% | 2.680.356,00 |
| 23.05.2025 | 409,11 | 411,45 | 407,15 | 407,69 | -1,60% | 2.087.674,00 |
| 22.05.2025 | 412,51 | 417,90 | 412,51 | 414,33 | 0,07% | 1.889.487,00 |