383,200$
-0,09%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 381,13 | 384,00 | 375,53 | 383,20 | -0,09% | 3.763.706,00 |
| 31.03.2025 | 380,00 | 384,80 | 374,67 | 383,53 | -0,57% | 3.958.519,00 |
| 28.03.2025 | 393,89 | 396,92 | 384,76 | 385,71 | -2,64% | 3.819.603,00 |
| 27.03.2025 | 397,44 | 401,48 | 392,51 | 396,15 | -0,42% | 2.723.973,00 |
| 26.03.2025 | 403,00 | 404,50 | 397,01 | 397,81 | -1,44% | 3.368.686,00 |
| 25.03.2025 | 393,57 | 404,32 | 392,99 | 403,64 | 2,32% | 3.640.311,00 |
| 24.03.2025 | 392,47 | 396,86 | 391,38 | 394,47 | 1,86% | 5.208.098,00 |
| 21.03.2025 | 384,13 | 389,85 | 382,45 | 387,26 | -0,60% | 7.510.345,00 |
| 20.03.2025 | 386,89 | 397,82 | 385,80 | 389,61 | 0,44% | 3.995.509,00 |
| 19.03.2025 | 394,10 | 395,26 | 387,00 | 387,89 | -0,89% | 4.339.715,00 |
| 18.03.2025 | 395,36 | 395,95 | 384,57 | 391,37 | -2,00% | 4.095.711,00 |
| 17.03.2025 | 394,11 | 399,94 | 387,13 | 399,34 | 1,17% | 4.254.268,00 |
| 14.03.2025 | 379,75 | 396,36 | 377,80 | 394,74 | 4,47% | 6.084.775,00 |
| 13.03.2025 | 405,27 | 405,77 | 374,50 | 377,84 | -13,85% | 14.245.668,00 |
| 12.03.2025 | 436,69 | 443,90 | 435,50 | 438,60 | 1,14% | 4.740.373,00 |
| 11.03.2025 | 432,88 | 441,33 | 431,00 | 433,66 | -0,33% | 3.138.781,00 |
| 10.03.2025 | 443,11 | 444,54 | 433,23 | 435,08 | -3,19% | 3.978.521,00 |
| 07.03.2025 | 442,00 | 452,51 | 440,99 | 449,40 | 1,04% | 3.028.636,00 |
| 06.03.2025 | 444,73 | 452,19 | 441,19 | 444,78 | -1,43% | 2.652.546,00 |
| 05.03.2025 | 443,65 | 453,26 | 443,11 | 451,24 | 1,17% | 2.392.117,00 |
| 04.03.2025 | 439,25 | 448,82 | 434,70 | 446,03 | 1,20% | 2.795.636,00 |
| 03.03.2025 | 440,65 | 448,09 | 438,21 | 440,72 | 0,49% | 2.599.997,00 |
| 28.02.2025 | 438,16 | 440,37 | 432,10 | 438,56 | 0,31% | 3.353.212,00 |
| 27.02.2025 | 441,79 | 444,57 | 436,82 | 437,19 | -0,98% | 2.334.818,00 |
| 26.02.2025 | 443,80 | 447,65 | 438,40 | 441,50 | -0,43% | 1.940.512,00 |
| 25.02.2025 | 443,47 | 447,49 | 439,17 | 443,41 | -0,23% | 2.602.193,00 |
| 24.02.2025 | 445,11 | 446,28 | 440,91 | 444,42 | 0,02% | 2.574.789,00 |
| 21.02.2025 | 453,27 | 453,75 | 440,69 | 444,32 | -2,28% | 3.349.900,00 |
| 20.02.2025 | 457,44 | 461,00 | 451,57 | 454,69 | -0,50% | 2.335.447,00 |
| 19.02.2025 | 463,61 | 463,61 | 455,32 | 456,99 | -1,53% | 2.961.230,00 |
| 18.02.2025 | 462,65 | 464,33 | 453,07 | 464,11 | 0,86% | 2.966.693,00 |
| 14.02.2025 | 463,35 | 464,99 | 458,00 | 460,16 | 0,20% | 2.622.973,00 |
| 13.02.2025 | 465,21 | 465,70 | 457,03 | 459,22 | -0,76% | 2.788.596,00 |
| 12.02.2025 | 458,00 | 463,00 | 451,30 | 462,76 | 0,86% | 3.297.286,00 |
| 11.02.2025 | 449,00 | 461,55 | 448,29 | 458,82 | 1,71% | 3.113.365,00 |
| 10.02.2025 | 439,25 | 453,37 | 439,00 | 451,10 | 4,16% | 3.940.884,00 |
| 07.02.2025 | 436,24 | 441,00 | 432,41 | 433,07 | -0,54% | 2.690.389,00 |
| 06.02.2025 | 437,63 | 439,96 | 434,35 | 435,40 | -0,51% | 2.559.821,00 |
| 05.02.2025 | 440,75 | 444,95 | 436,27 | 437,63 | -0,59% | 2.929.219,00 |
| 04.02.2025 | 435,43 | 443,58 | 434,26 | 440,23 | 0,37% | 2.581.259,00 |
| 03.02.2025 | 437,80 | 442,74 | 430,88 | 438,60 | 0,26% | 3.069.764,00 |
| 31.01.2025 | 446,98 | 447,01 | 435,83 | 437,45 | -1,92% | 4.605.135,00 |
| 30.01.2025 | 439,67 | 448,42 | 439,23 | 446,00 | 0,98% | 3.258.948,00 |
| 29.01.2025 | 439,92 | 444,36 | 438,83 | 441,68 | -0,26% | 2.942.465,00 |
| 28.01.2025 | 436,27 | 445,80 | 431,64 | 442,84 | 0,97% | 5.078.490,00 |
| 27.01.2025 | 430,23 | 445,45 | 430,12 | 438,60 | 0,74% | 4.871.539,00 |
| 24.01.2025 | 437,28 | 441,88 | 434,73 | 435,38 | -0,43% | 2.624.191,00 |
| 23.01.2025 | 435,88 | 437,73 | 432,49 | 437,28 | -0,01% | 2.700.906,00 |
| 22.01.2025 | 438,00 | 439,73 | 433,43 | 437,32 | 0,22% | 3.318.872,00 |
| 21.01.2025 | 433,26 | 439,98 | 431,50 | 436,36 | 1,48% | 3.698.109,00 |
| 17.01.2025 | 434,35 | 435,99 | 425,70 | 429,99 | 0,72% | 4.012.745,00 |
| 16.01.2025 | 418,21 | 428,89 | 418,00 | 426,93 | 2,31% | 4.177.697,00 |
| 15.01.2025 | 421,70 | 423,97 | 415,66 | 417,28 | 1,11% | 4.334.371,00 |
| 14.01.2025 | 407,25 | 412,75 | 405,07 | 412,71 | 1,03% | 3.476.729,00 |
| 13.01.2025 | 404,27 | 409,96 | 403,75 | 408,50 | 0,64% | 4.307.636,00 |
| 10.01.2025 | 410,00 | 413,10 | 405,32 | 405,92 | -3,26% | 5.537.554,00 |
| 08.01.2025 | 417,34 | 422,66 | 415,51 | 419,58 | -0,72% | 3.508.786,00 |
| 07.01.2025 | 431,37 | 435,18 | 420,51 | 422,63 | -1,98% | 4.073.580,00 |
| 06.01.2025 | 431,88 | 436,41 | 427,79 | 431,18 | 0,14% | 3.975.990,00 |
| 03.01.2025 | 429,45 | 433,30 | 425,32 | 430,57 | -2,37% | 5.570.864,00 |
| 02.01.2025 | 447,76 | 450,12 | 440,56 | 441,00 | -0,83% | 2.501.205,00 |
| 31.12.2024 | 446,35 | 448,50 | 442,81 | 444,68 | -0,25% | 2.285.132,00 |
| 30.12.2024 | 442,94 | 447,60 | 438,57 | 445,80 | -0,15% | 3.317.431,00 |
| 27.12.2024 | 446,88 | 449,91 | 441,11 | 446,48 | -0,82% | 2.903.307,00 |
| 26.12.2024 | 445,85 | 452,34 | 444,68 | 450,16 | 0,50% | 2.083.522,00 |
| 24.12.2024 | 446,50 | 448,86 | 442,57 | 447,94 | 0,27% | 1.685.003,00 |
| 23.12.2024 | 447,00 | 451,43 | 443,42 | 446,74 | -0,10% | 2.936.686,00 |
| 20.12.2024 | 433,02 | 451,42 | 432,47 | 447,17 | 2,24% | 8.085.503,00 |
| 19.12.2024 | 443,41 | 449,00 | 437,11 | 437,39 | -0,89% | 4.912.721,00 |
| 18.12.2024 | 453,24 | 455,25 | 441,10 | 441,31 | -3,06% | 6.317.124,00 |
| 17.12.2024 | 460,59 | 465,86 | 452,48 | 455,23 | -1,37% | 7.349.521,00 |
| 16.12.2024 | 467,19 | 473,62 | 461,20 | 461,53 | -0,89% | 5.728.467,00 |
| 13.12.2024 | 473,98 | 474,91 | 456,80 | 465,69 | -1,88% | 10.999.560,00 |
| 12.12.2024 | 487,50 | 494,00 | 470,90 | 474,63 | -13,69% | 17.228.675,00 |
| 11.12.2024 | 547,05 | 552,30 | 541,74 | 549,93 | 0,53% | 4.994.757,00 |
| 10.12.2024 | 547,35 | 552,83 | 544,22 | 547,05 | -0,16% | 2.731.575,00 |
| 09.12.2024 | 556,10 | 557,90 | 546,11 | 547,93 | -0,91% | 3.571.062,00 |
| 06.12.2024 | 544,15 | 554,37 | 542,90 | 552,96 | 2,74% | 2.947.111,00 |
| 05.12.2024 | 534,42 | 540,11 | 529,79 | 538,22 | 0,32% | 2.484.275,00 |
| 04.12.2024 | 523,02 | 541,77 | 521,01 | 536,49 | 3,92% | 3.162.218,00 |
| 03.12.2024 | 511,04 | 516,78 | 504,51 | 516,26 | 0,01% | 2.068.214,00 |
| 02.12.2024 | 512,85 | 518,77 | 511,53 | 516,20 | 0,05% | 1.997.938,00 |
| 29.11.2024 | 517,65 | 517,65 | 513,58 | 515,93 | 0,44% | 1.450.043,00 |
| 27.11.2024 | 523,21 | 525,88 | 508,72 | 513,68 | -2,21% | 2.324.217,00 |
| 26.11.2024 | 519,95 | 525,76 | 516,36 | 525,30 | 1,27% | 2.339.420,00 |
| 25.11.2024 | 519,09 | 523,21 | 513,19 | 518,73 | 1,28% | 3.203.182,00 |
| 22.11.2024 | 502,50 | 513,37 | 502,50 | 512,15 | 2,53% | 2.263.658,00 |
| 20.11.2024 | 505,41 | 506,36 | 494,61 | 499,50 | -0,02% | 1.844.211,00 |
| 19.11.2024 | 496,00 | 502,41 | 495,46 | 499,61 | 0,02% | 1.916.528,00 |
| 18.11.2024 | 505,00 | 505,51 | 497,69 | 499,51 | -0,77% | 2.133.611,00 |
| 15.11.2024 | 520,30 | 524,50 | 498,81 | 503,37 | -5,00% | 4.576.643,00 |
| 14.11.2024 | 530,55 | 534,64 | 523,46 | 529,87 | -0,49% | 2.784.892,00 |
| 13.11.2024 | 523,79 | 539,92 | 520,59 | 532,50 | 1,15% | 3.464.508,00 |
| 12.11.2024 | 504,39 | 528,91 | 504,27 | 526,42 | 4,35% | 4.114.352,00 |
| 11.11.2024 | 493,60 | 507,72 | 493,60 | 504,48 | 1,98% | 2.896.123,00 |
| 08.11.2024 | 503,83 | 505,00 | 493,69 | 494,68 | -1,25% | 2.797.714,00 |
| 07.11.2024 | 510,66 | 510,66 | 495,30 | 500,92 | -0,76% | 2.597.934,00 |
| 06.11.2024 | 492,93 | 506,21 | 492,93 | 504,78 | 3,77% | 2.386.672,00 |
| 05.11.2024 | 483,09 | 486,66 | 480,47 | 486,42 | 1,05% | 1.572.894,00 |
| 04.11.2024 | 479,03 | 483,76 | 477,37 | 481,35 | -0,30% | 1.938.309,00 |