422,630$
-1,98%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 475,41 | 485,16 | 475,05 | 482,80 | 0,99% | 2.821.187,00 |
| 31.10.2024 | 486,00 | 486,05 | 477,38 | 478,08 | -1,81% | 2.352.542,00 |
| 30.10.2024 | 482,24 | 492,20 | 482,24 | 486,91 | 0,31% | 2.047.786,00 |
| 29.10.2024 | 481,92 | 487,56 | 479,33 | 485,39 | 0,90% | 2.051.961,00 |
| 28.10.2024 | 487,65 | 488,49 | 480,48 | 481,04 | -0,55% | 1.909.792,00 |
| 25.10.2024 | 483,42 | 488,34 | 482,52 | 483,72 | 0,18% | 2.407.471,00 |
| 24.10.2024 | 486,63 | 488,47 | 480,06 | 482,87 | -0,45% | 2.065.355,00 |
| 23.10.2024 | 492,00 | 493,83 | 483,39 | 485,03 | -1,64% | 1.993.933,00 |
| 22.10.2024 | 496,43 | 497,34 | 488,36 | 493,11 | -0,92% | 2.356.657,00 |
| 21.10.2024 | 494,60 | 500,65 | 492,96 | 497,71 | 0,57% | 1.675.881,00 |
| 18.10.2024 | 491,29 | 499,00 | 491,05 | 494,90 | -0,39% | 1.975.227,00 |
| 17.10.2024 | 506,51 | 507,50 | 495,23 | 496,83 | -1,14% | 2.722.449,00 |
| 16.10.2024 | 506,39 | 506,84 | 500,25 | 502,54 | -1,07% | 1.846.050,00 |
| 15.10.2024 | 513,82 | 517,77 | 506,80 | 508,00 | -0,30% | 3.132.503,00 |
| 14.10.2024 | 501,80 | 514,26 | 500,41 | 509,53 | 2,85% | 2.981.789,00 |
| 11.10.2024 | 504,78 | 507,98 | 494,90 | 495,42 | -1,63% | 2.978.210,00 |
| 10.10.2024 | 490,54 | 506,45 | 489,35 | 503,65 | 1,94% | 2.454.690,00 |
| 09.10.2024 | 495,88 | 495,88 | 492,32 | 494,08 | -0,39% | 2.837.767,00 |
| 08.10.2024 | 492,45 | 500,00 | 486,40 | 496,00 | 1,79% | 2.948.636,00 |
| 07.10.2024 | 503,96 | 504,87 | 486,40 | 487,30 | -3,93% | 4.181.269,00 |
| 04.10.2024 | 507,29 | 508,56 | 503,59 | 507,22 | 0,67% | 1.941.387,00 |
| 03.10.2024 | 501,02 | 509,81 | 498,59 | 503,86 | -0,39% | 1.576.899,00 |
| 02.10.2024 | 503,87 | 510,19 | 502,82 | 505,81 | 0,60% | 1.981.193,00 |
| 01.10.2024 | 517,45 | 519,00 | 502,50 | 502,80 | -2,89% | 2.969.494,00 |
| 30.09.2024 | 513,83 | 518,47 | 511,74 | 517,78 | 0,45% | 2.415.376,00 |
| 27.09.2024 | 516,52 | 516,68 | 512,30 | 515,48 | -0,02% | 2.712.103,00 |
| 26.09.2024 | 520,51 | 521,35 | 512,11 | 515,56 | -0,45% | 2.772.579,00 |
| 25.09.2024 | 526,02 | 526,18 | 516,24 | 517,90 | -1,18% | 3.128.571,00 |
| 24.09.2024 | 527,72 | 530,30 | 521,71 | 524,07 | -0,72% | 1.974.227,00 |
| 23.09.2024 | 525,71 | 532,00 | 524,96 | 527,87 | 1,10% | 2.102.641,00 |
| 20.09.2024 | 526,44 | 528,63 | 515,72 | 522,11 | -0,82% | 3.903.545,00 |
| 19.09.2024 | 518,81 | 527,48 | 518,02 | 526,44 | 3,61% | 3.525.281,00 |
| 18.09.2024 | 517,01 | 517,58 | 506,49 | 508,12 | -1,34% | 3.599.176,00 |
| 17.09.2024 | 524,29 | 527,10 | 514,58 | 515,03 | -1,24% | 5.100.182,00 |
| 16.09.2024 | 537,40 | 537,69 | 521,26 | 521,50 | -2,86% | 5.060.150,00 |
| 13.09.2024 | 532,57 | 540,27 | 526,60 | 536,87 | -8,55% | 10.177.886,00 |
| 12.09.2024 | 581,45 | 587,75 | 572,98 | 587,06 | 1,17% | 4.049.566,00 |
| 11.09.2024 | 573,01 | 581,24 | 559,35 | 580,25 | 1,00% | 2.283.561,00 |
| 10.09.2024 | 576,75 | 577,80 | 567,14 | 574,48 | 0,85% | 1.994.869,00 |
| 09.09.2024 | 567,69 | 574,57 | 564,44 | 569,61 | 1,09% | 1.661.557,00 |
| 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 |