247,900$
-5,90%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 251,50 | 255,30 | 242,42 | 247,90 | -5,90% | 6.667.281,00 |
| 29.07.2026 | 249,99 | 266,28 | 248,54 | 263,43 | 5,72% | 9.821.286,00 |
| 28.07.2026 | 242,85 | 254,06 | 241,70 | 249,18 | 4,81% | 8.023.959,00 |
| 27.07.2026 | 230,39 | 242,05 | 229,79 | 237,75 | 5,62% | 5.530.527,00 |
| 24.07.2026 | 216,50 | 226,93 | 216,15 | 225,11 | 6,10% | 4.710.980,00 |
| 23.07.2026 | 222,18 | 222,75 | 210,88 | 212,17 | -2,83% | 4.279.609,00 |
| 22.07.2026 | 229,66 | 229,66 | 218,00 | 218,36 | -3,87% | 4.306.204,00 |
| 21.07.2026 | 222,85 | 231,50 | 222,30 | 227,16 | -3,23% | 4.997.380,00 |
| 20.07.2026 | 235,67 | 236,66 | 227,50 | 234,74 | -1,06% | 5.081.678,00 |
| 17.07.2026 | 235,26 | 240,15 | 232,36 | 237,25 | 0,82% | 7.197.432,00 |
| 16.07.2026 | 228,71 | 235,48 | 222,04 | 235,31 | 4,79% | 5.756.536,00 |
| 15.07.2026 | 223,16 | 231,52 | 222,91 | 224,56 | 1,71% | 4.762.497,00 |
| 14.07.2026 | 221,16 | 224,20 | 218,00 | 220,78 | -4,26% | 5.780.660,00 |
| 13.07.2026 | 226,75 | 232,08 | 225,00 | 230,61 | 3,12% | 4.414.902,00 |
| 10.07.2026 | 226,50 | 228,40 | 222,82 | 223,64 | 0,44% | 3.124.551,00 |
| 09.07.2026 | 214,12 | 222,71 | 213,09 | 222,65 | 0,77% | 4.244.459,00 |
| 08.07.2026 | 221,39 | 222,50 | 216,93 | 220,94 | -0,27% | 4.406.868,00 |
| 07.07.2026 | 221,16 | 230,74 | 220,29 | 221,54 | 1,59% | 8.547.007,00 |
| 06.07.2026 | 216,10 | 219,76 | 212,90 | 218,07 | -0,75% | 4.577.781,00 |
| 02.07.2026 | 215,55 | 222,15 | 213,74 | 219,72 | 4,14% | 7.907.502,00 |
| 01.07.2026 | 209,43 | 213,66 | 207,06 | 210,98 | 2,91% | 5.507.297,00 |
| 30.06.2026 | 204,10 | 205,60 | 201,31 | 205,02 | -0,68% | 6.019.277,00 |
| 29.06.2026 | 206,66 | 209,54 | 204,34 | 206,43 | 1,83% | 7.489.771,00 |
| 26.06.2026 | 195,48 | 203,48 | 195,29 | 202,73 | 4,82% | 8.968.195,00 |
| 25.06.2026 | 193,00 | 199,30 | 191,80 | 193,41 | -1,61% | 6.911.391,00 |
| 24.06.2026 | 195,88 | 202,41 | 195,10 | 196,57 | -0,44% | 6.687.535,00 |
| 23.06.2026 | 197,96 | 200,55 | 195,35 | 197,43 | 1,30% | 6.815.317,00 |
| 22.06.2026 | 193,39 | 199,25 | 191,20 | 194,90 | -0,13% | 7.879.678,00 |
| 18.06.2026 | 193,60 | 196,78 | 190,12 | 195,16 | -0,57% | 15.852.478,00 |
| 17.06.2026 | 204,02 | 206,50 | 195,02 | 196,28 | -5,33% | 10.539.918,00 |
| 16.06.2026 | 205,38 | 210,80 | 203,84 | 207,32 | 0,47% | 6.944.859,00 |
| 15.06.2026 | 206,88 | 211,99 | 205,72 | 206,36 | 1,15% | 9.632.661,00 |
| 12.06.2026 | 202,40 | 205,65 | 196,90 | 204,02 | -6,76% | 24.958.486,00 |
| 11.06.2026 | 229,92 | 232,50 | 218,09 | 218,80 | -6,25% | 15.067.452,00 |
| 10.06.2026 | 233,02 | 238,51 | 231,74 | 233,38 | -1,89% | 5.040.859,00 |
| 09.06.2026 | 242,98 | 245,25 | 233,33 | 237,88 | -2,90% | 6.724.782,00 |
| 08.06.2026 | 249,06 | 250,74 | 244,25 | 244,99 | -2,57% | 4.575.095,00 |
| 05.06.2026 | 259,28 | 262,53 | 249,05 | 251,44 | -2,70% | 4.869.155,00 |
| 04.06.2026 | 263,02 | 265,94 | 258,33 | 258,42 | 0,85% | 5.058.100,00 |
| 03.06.2026 | 259,39 | 260,00 | 252,34 | 256,24 | -2,24% | 4.597.930,00 |
| 02.06.2026 | 267,98 | 272,03 | 260,05 | 262,11 | -4,35% | 5.525.687,00 |
| 01.06.2026 | 270,00 | 275,44 | 262,30 | 274,03 | 5,72% | 8.461.798,00 |
| 29.05.2026 | 245,23 | 260,63 | 244,66 | 259,21 | 7,36% | 9.993.730,00 |
| 28.05.2026 | 239,57 | 244,76 | 236,66 | 241,44 | 1,34% | 3.355.070,00 |
| 27.05.2026 | 237,76 | 244,24 | 237,28 | 238,24 | -0,94% | 3.378.282,00 |
| 26.05.2026 | 242,57 | 243,57 | 238,57 | 240,49 | -1,74% | 3.160.023,00 |
| 22.05.2026 | 245,89 | 249,77 | 242,71 | 244,76 | 0,27% | 3.783.400,00 |
| 21.05.2026 | 246,45 | 247,95 | 242,11 | 244,10 | -3,66% | 4.108.593,00 |
| 20.05.2026 | 250,27 | 253,69 | 246,21 | 253,37 | -0,64% | 4.767.081,00 |
| 19.05.2026 | 263,33 | 265,09 | 251,81 | 254,99 | -0,25% | 5.829.447,00 |
| 18.05.2026 | 247,31 | 256,19 | 245,24 | 255,64 | 3,25% | 5.550.048,00 |
| 15.05.2026 | 241,76 | 248,57 | 240,26 | 247,60 | 4,47% | 6.244.306,00 |
| 14.05.2026 | 236,24 | 238,24 | 231,74 | 237,01 | 0,40% | 4.969.085,00 |
| 13.05.2026 | 238,54 | 239,08 | 232,84 | 236,07 | -1,98% | 3.860.756,00 |
| 12.05.2026 | 247,00 | 247,58 | 240,40 | 240,83 | -2,16% | 3.163.776,00 |
| 11.05.2026 | 250,53 | 255,41 | 244,69 | 246,15 | -2,72% | 3.213.750,00 |
| 08.05.2026 | 252,90 | 253,37 | 246,10 | 253,04 | -1,35% | 3.647.811,00 |
| 07.05.2026 | 254,77 | 259,44 | 252,88 | 256,51 | 2,53% | 4.418.763,00 |
| 06.05.2026 | 252,02 | 254,40 | 248,28 | 250,17 | -2,13% | 3.610.952,00 |
| 05.05.2026 | 254,00 | 256,62 | 248,49 | 255,62 | 0,65% | 3.865.238,00 |
| 04.05.2026 | 249,99 | 255,88 | 247,34 | 253,96 | 1,30% | 5.502.775,00 |
| 01.05.2026 | 252,00 | 253,56 | 244,10 | 250,71 | 1,87% | 5.049.506,00 |
| 30.04.2026 | 240,10 | 246,68 | 236,28 | 246,10 | 1,04% | 5.069.786,00 |
| 29.04.2026 | 240,97 | 243,62 | 238,67 | 243,57 | 0,15% | 2.627.158,00 |
| 28.04.2026 | 242,13 | 245,26 | 241,16 | 243,20 | 1,63% | 4.603.485,00 |
| 27.04.2026 | 240,77 | 245,88 | 239,11 | 239,31 | -2,50% | 5.023.877,00 |
| 24.04.2026 | 239,77 | 245,66 | 238,42 | 245,44 | 2,70% | 6.459.024,00 |
| 23.04.2026 | 244,88 | 246,54 | 233,52 | 238,98 | -6,63% | 9.559.465,00 |
| 22.04.2026 | 254,80 | 258,75 | 251,90 | 255,94 | 3,54% | 6.981.638,00 |
| 21.04.2026 | 247,00 | 254,75 | 245,10 | 247,18 | -0,58% | 5.779.652,00 |
| 20.04.2026 | 249,49 | 251,63 | 245,34 | 248,63 | 1,71% | 5.249.971,00 |
| 17.04.2026 | 254,08 | 254,08 | 243,50 | 244,45 | -1,49% | 6.194.232,00 |
| 16.04.2026 | 253,05 | 254,51 | 245,78 | 248,16 | 1,43% | 5.229.487,00 |
| 15.04.2026 | 241,17 | 245,93 | 239,20 | 244,66 | 3,79% | 4.749.594,00 |
| 14.04.2026 | 241,99 | 244,01 | 233,00 | 235,72 | -1,83% | 6.307.478,00 |
| 13.04.2026 | 227,14 | 240,19 | 226,50 | 240,11 | 6,55% | 6.115.751,00 |
| 10.04.2026 | 229,96 | 231,04 | 224,13 | 225,35 | -2,00% | 5.889.240,00 |
| 09.04.2026 | 235,60 | 236,30 | 227,70 | 229,94 | -3,92% | 6.802.449,00 |
| 08.04.2026 | 244,30 | 247,44 | 237,99 | 239,31 | -0,35% | 4.040.080,00 |
| 07.04.2026 | 244,00 | 244,77 | 238,72 | 240,14 | -1,72% | 3.331.009,00 |
| 06.04.2026 | 242,84 | 246,70 | 240,23 | 244,36 | 0,59% | 2.757.702,00 |
| 02.04.2026 | 242,44 | 245,01 | 237,72 | 242,92 | 0,64% | 3.588.792,00 |
| 01.04.2026 | 241,96 | 243,48 | 235,00 | 241,37 | -0,70% | 3.746.693,00 |
| 31.03.2026 | 241,85 | 244,03 | 239,51 | 243,08 | 0,81% | 4.575.911,00 |
| 30.03.2026 | 236,78 | 243,28 | 236,73 | 241,13 | 2,68% | 4.410.159,00 |
| 27.03.2026 | 239,79 | 239,79 | 233,16 | 234,84 | -2,51% | 4.429.433,00 |
| 26.03.2026 | 234,92 | 243,95 | 234,28 | 240,88 | 1,53% | 4.715.277,00 |
| 25.03.2026 | 241,20 | 243,58 | 233,79 | 237,25 | -0,68% | 5.441.648,00 |
| 24.03.2026 | 245,91 | 246,20 | 237,38 | 238,87 | -3,54% | 6.268.313,00 |
| 23.03.2026 | 248,95 | 251,02 | 246,22 | 247,64 | -0,21% | 4.080.460,00 |
| 20.03.2026 | 242,80 | 249,09 | 241,00 | 248,15 | 0,88% | 10.467.284,00 |
| 19.03.2026 | 246,96 | 250,40 | 244,27 | 245,99 | 0,00% | 4.459.828,00 |
| 18.03.2026 | 252,46 | 254,49 | 245,18 | 246,00 | -3,23% | 7.305.642,00 |
| 17.03.2026 | 252,99 | 258,91 | 252,14 | 254,20 | 0,93% | 6.456.240,00 |
| 16.03.2026 | 248,25 | 256,37 | 244,55 | 251,86 | 1,02% | 11.679.171,00 |
| 13.03.2026 | 249,00 | 256,70 | 247,16 | 249,32 | -7,58% | 17.406.382,00 |
| 12.03.2026 | 273,35 | 276,28 | 269,20 | 269,78 | -1,43% | 10.894.990,00 |
| 11.03.2026 | 277,93 | 280,38 | 269,25 | 273,70 | -0,52% | 4.862.412,00 |
| 10.03.2026 | 281,82 | 282,39 | 268,37 | 275,13 | -2,59% | 4.566.387,00 |
| 09.03.2026 | 281,32 | 285,20 | 277,90 | 282,44 | -0,42% | 4.669.786,00 |