432,025€
0,53%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 420,00 | 429,75 | 413,30 | 429,75 | 0,53% | 474,00 |
| 19.12.2024 | 426,40 | 430,95 | 424,20 | 427,50 | -0,12% | 560,00 |
| 18.12.2024 | 434,00 | 436,20 | 427,10 | 428,00 | -1,01% | 673,00 |
| 17.12.2024 | 438,55 | 441,50 | 431,95 | 432,35 | -2,13% | 544,00 |
| 16.12.2024 | 444,00 | 451,75 | 440,95 | 441,75 | -0,73% | 633,00 |
| 13.12.2024 | 454,15 | 456,25 | 436,70 | 445,00 | -2,14% | 1.587,00 |
| 12.12.2024 | 471,05 | 475,70 | 449,40 | 454,75 | -13,22% | 1.654,00 |
| 11.12.2024 | 518,60 | 524,70 | 517,90 | 524,00 | 0,21% | 534,00 |
| 10.12.2024 | 517,90 | 524,70 | 517,10 | 522,90 | 0,83% | 686,00 |
| 09.12.2024 | 521,20 | 526,40 | 517,30 | 518,60 | -1,01% | 1.366,00 |
| 06.12.2024 | 506,00 | 523,90 | 506,00 | 523,90 | 3,48% | 961,00 |
| 05.12.2024 | 506,00 | 513,40 | 503,20 | 506,30 | -0,45% | 488,00 |
| 04.12.2024 | 496,00 | 515,10 | 496,00 | 508,60 | 4,22% | 352,00 |
| 03.12.2024 | 491,05 | 492,60 | 479,55 | 488,00 | -0,53% | 664,00 |
| 02.12.2024 | 488,05 | 493,80 | 486,70 | 490,60 | 0,53% | 1.030,00 |
| 29.11.2024 | 490,90 | 490,90 | 483,50 | 488,00 | 0,71% | 669,00 |
| 28.11.2024 | 486,05 | 491,40 | 484,55 | 484,55 | -0,67% | 138,00 |
| 27.11.2024 | 500,00 | 500,00 | 487,80 | 487,80 | -2,44% | 196,00 |
| 26.11.2024 | 490,00 | 500,00 | 490,00 | 500,00 | 1,84% | 323,00 |
| 25.11.2024 | 488,05 | 494,15 | 488,05 | 490,95 | 1,05% | 233,00 |
| 22.11.2024 | 484,35 | 488,00 | 479,60 | 485,85 | 0,66% | 154,00 |
| 21.11.2024 | 472,15 | 485,02 | 468,85 | 482,65 | 2,68% | 246,00 |
| 20.11.2024 | 475,55 | 477,55 | 470,05 | 470,05 | -0,57% | 218,00 |
| 19.11.2024 | 470,15 | 472,80 | 468,15 | 472,75 | -0,24% | 199,00 |
| 18.11.2024 | 482,90 | 482,90 | 473,90 | 473,90 | -0,20% | 273,00 |
| 15.11.2024 | 500,70 | 500,70 | 474,85 | 474,85 | -5,03% | 70,00 |
| 14.11.2024 | 502,20 | 507,30 | 499,45 | 500,00 | -1,21% | 833,00 |
| 13.11.2024 | 496,60 | 508,30 | 492,60 | 506,10 | 2,05% | 575,00 |
| 12.11.2024 | 472,05 | 497,40 | 472,00 | 495,95 | 5,33% | 350,00 |
| 11.11.2024 | 461,35 | 474,90 | 461,35 | 470,85 | 1,48% | 502,00 |
| 08.11.2024 | 462,55 | 467,05 | 462,55 | 464,00 | 0,60% | 495,00 |
| 07.11.2024 | 468,95 | 472,30 | 460,15 | 461,25 | -1,77% | 310,00 |
| 06.11.2024 | 459,95 | 469,55 | 455,15 | 469,55 | 5,93% | 631,00 |
| 05.11.2024 | 441,20 | 444,85 | 441,20 | 443,25 | 0,59% | 223,00 |
| 04.11.2024 | 443,05 | 446,35 | 440,65 | 440,65 | -0,70% | 354,00 |
| 01.11.2024 | 438,75 | 446,75 | 438,75 | 443,75 | 1,35% | 82,00 |
| 31.10.2024 | 443,75 | 447,75 | 437,85 | 437,85 | -2,80% | 757,00 |
| 30.10.2024 | 447,30 | 450,45 | 446,05 | 450,45 | 0,30% | 127,00 |
| 29.10.2024 | 444,65 | 449,10 | 444,25 | 449,10 | 0,68% | 247,00 |
| 28.10.2024 | 454,00 | 454,00 | 446,05 | 446,05 | -0,28% | 199,00 |
| 25.10.2024 | 445,70 | 449,45 | 445,30 | 447,30 | 0,39% | 191,00 |
| 24.10.2024 | 449,15 | 453,25 | 445,55 | 445,55 | -0,98% | 215,00 |
| 23.10.2024 | 454,15 | 459,40 | 449,95 | 449,95 | -0,56% | 674,00 |
| 22.10.2024 | 455,10 | 460,60 | 452,50 | 452,50 | -1,81% | 160,00 |
| 21.10.2024 | 455,70 | 460,95 | 453,65 | 460,85 | 0,70% | 292,00 |
| 18.10.2024 | 461,95 | 461,95 | 457,05 | 457,65 | -0,23% | 406,00 |
| 17.10.2024 | 462,05 | 468,50 | 458,70 | 458,70 | -0,70% | 340,00 |
| 16.10.2024 | 470,90 | 470,90 | 461,40 | 461,95 | -1,26% | 212,00 |
| 15.10.2024 | 470,40 | 474,10 | 466,10 | 467,85 | 0,78% | 605,00 |
| 14.10.2024 | 452,85 | 468,95 | 451,10 | 464,25 | 0,48% | 423,00 |
| 11.10.2024 | 457,50 | 463,25 | 457,50 | 462,05 | 0,66% | 313,00 |
| 10.10.2024 | 449,65 | 459,00 | 449,65 | 459,00 | 1,64% | 357,00 |
| 09.10.2024 | 453,00 | 453,95 | 449,40 | 451,60 | 1,06% | 409,00 |
| 08.10.2024 | 445,50 | 446,85 | 440,50 | 446,85 | -0,20% | 259,00 |
| 07.10.2024 | 459,65 | 463,95 | 447,75 | 447,75 | -3,15% | 295,00 |
| 04.10.2024 | 453,85 | 464,30 | 453,85 | 462,30 | 0,81% | 166,00 |
| 03.10.2024 | 455,65 | 458,60 | 452,25 | 458,60 | -0,50% | 11,00 |
| 02.10.2024 | 450,95 | 461,05 | 450,95 | 460,90 | 0,79% | 570,00 |
| 01.10.2024 | 466,90 | 468,00 | 455,00 | 457,30 | -0,71% | 2.425,00 |
| 30.09.2024 | 458,45 | 463,40 | 458,20 | 460,55 | -0,38% | 560,00 |
| 27.09.2024 | 459,25 | 464,65 | 459,15 | 462,30 | 0,76% | 533,00 |
| 26.09.2024 | 466,50 | 469,65 | 458,80 | 458,80 | -1,68% | 483,00 |
| 25.09.2024 | 464,10 | 470,40 | 464,10 | 466,65 | -1,14% | 360,00 |
| 24.09.2024 | 472,95 | 478,15 | 470,25 | 472,05 | -0,64% | 226,00 |
| 23.09.2024 | 467,10 | 477,05 | 467,10 | 475,10 | 1,58% | 577,00 |
| 20.09.2024 | 472,90 | 474,70 | 463,10 | 467,70 | -0,28% | 520,00 |
| 19.09.2024 | 463,90 | 470,40 | 460,35 | 469,00 | 2,69% | 688,00 |
| 18.09.2024 | 461,65 | 464,70 | 456,70 | 456,70 | -1,50% | 375,00 |
| 17.09.2024 | 468,10 | 472,90 | 463,65 | 463,65 | -1,77% | 444,00 |
| 16.09.2024 | 487,10 | 487,10 | 472,00 | 472,00 | -2,78% | 458,00 |
| 13.09.2024 | 482,15 | 488,50 | 475,45 | 485,50 | -7,26% | 1.020,00 |
| 12.09.2024 | 530,60 | 531,40 | 521,80 | 523,50 | -0,29% | 119,00 |
| 11.09.2024 | 515,90 | 525,00 | 510,20 | 525,00 | 1,82% | 163,00 |
| 10.09.2024 | 515,90 | 519,20 | 511,30 | 515,60 | 0,37% | 52,00 |
| 09.09.2024 | 514,90 | 515,40 | 508,20 | 513,70 | 1,44% | 80,00 |
| 06.09.2024 | 510,80 | 510,90 | 504,20 | 506,40 | -1,61% | 145,00 |
| 05.09.2024 | 515,20 | 519,80 | 512,70 | 514,70 | -1,10% | 147,00 |
| 04.09.2024 | 512,40 | 520,40 | 509,10 | 520,40 | 0,44% | 114,00 |
| 03.09.2024 | 514,00 | 527,40 | 514,00 | 518,10 | -0,29% | 225,00 |
| 02.09.2024 | 514,40 | 519,60 | 514,40 | 519,60 | 0,50% | 105,00 |
| 30.08.2024 | 518,00 | 520,40 | 517,00 | 517,00 | -0,31% | 92,00 |
| 29.08.2024 | 502,90 | 520,00 | 501,00 | 518,60 | 2,92% | 264,00 |
| 28.08.2024 | 505,00 | 512,10 | 503,90 | 503,90 | -0,85% | 106,00 |
| 27.08.2024 | 498,05 | 508,20 | 494,45 | 508,20 | 2,33% | 70,00 |
| 26.08.2024 | 496,45 | 502,50 | 493,10 | 496,65 | -0,47% | 472,00 |
| 23.08.2024 | 506,90 | 509,00 | 496,75 | 499,00 | -0,83% | 163,00 |
| 22.08.2024 | 505,70 | 511,90 | 503,20 | 503,20 | -0,67% | 86,00 |
| 21.08.2024 | 503,80 | 508,90 | 503,10 | 506,60 | -0,08% | 596,00 |
| 20.08.2024 | 511,90 | 511,90 | 505,00 | 507,00 | 1,81% | 387,00 |
| 19.08.2024 | 501,90 | 501,90 | 496,90 | 498,00 | -0,78% | 105,00 |
| 16.08.2024 | 506,10 | 507,20 | 500,00 | 501,90 | -0,73% | 51,00 |
| 15.08.2024 | 489,50 | 505,80 | 487,85 | 505,60 | 3,35% | 237,00 |
| 14.08.2024 | 485,75 | 490,65 | 482,20 | 489,20 | 0,11% | 389,00 |
| 13.08.2024 | 485,25 | 491,25 | 483,05 | 488,65 | 0,79% | 134,00 |
| 12.08.2024 | 490,00 | 494,05 | 483,70 | 484,80 | -0,86% | 199,00 |
| 09.08.2024 | 484,05 | 494,95 | 482,95 | 489,00 | 0,76% | 541,00 |
| 08.08.2024 | 475,70 | 485,30 | 468,55 | 485,30 | 2,45% | 193,00 |
| 07.08.2024 | 470,95 | 482,10 | 470,95 | 473,70 | 0,32% | 494,00 |
| 06.08.2024 | 469,20 | 474,90 | 469,20 | 472,20 | 1,93% | 369,00 |
| 05.08.2024 | 454,00 | 468,50 | 440,00 | 463,25 | -3,64% | 749,00 |