Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 456,57 | 465,42 | 456,57 | 459,48 | 0,06% | - |
25.02.2021 | 472,80 | 472,95 | 456,01 | 459,22 | -3,69% | - |
24.02.2021 | 464,84 | 477,24 | 0,00 | 476,80 | 1,92% | - |
23.02.2021 | 461,64 | 471,38 | 0,00 | 467,81 | 0,06% | - |
22.02.2021 | 468,88 | 471,45 | 467,04 | 467,54 | -2,40% | - |
19.02.2021 | 482,19 | 486,14 | 476,25 | 479,02 | -1,90% | - |
18.02.2021 | 481,73 | 489,79 | 0,00 | 488,29 | -0,65% | - |
17.02.2021 | 487,85 | 491,55 | 485,55 | 491,48 | -1,99% | - |
16.02.2021 | 504,64 | 506,42 | 500,17 | 501,45 | 0,56% | - |
12.02.2021 | 493,14 | 499,38 | 491,70 | 498,67 | 0,40% | - |
11.02.2021 | 491,52 | 497,04 | 491,16 | 496,69 | 0,86% | - |
10.02.2021 | 493,36 | 494,60 | 490,30 | 492,46 | -0,70% | - |
09.02.2021 | 496,13 | 497,91 | 494,66 | 495,95 | 0,46% | - |
08.02.2021 | 493,35 | 493,92 | 489,50 | 493,67 | 0,32% | - |
05.02.2021 | 491,12 | 495,08 | 488,00 | 492,08 | 0,54% | - |
04.02.2021 | 485,91 | 489,83 | 484,72 | 489,45 | 1,50% | - |
03.02.2021 | 479,61 | 484,25 | 479,31 | 482,23 | -0,60% | - |
02.02.2021 | 478,48 | 487,44 | 0,00 | 485,13 | 3,28% | - |
01.02.2021 | 463,95 | 473,61 | 463,86 | 469,70 | 2,42% | - |
29.01.2021 | 464,23 | 464,73 | 455,16 | 458,59 | -1,63% | - |
28.01.2021 | 464,08 | 475,02 | 462,53 | 466,20 | 1,31% | - |
27.01.2021 | 469,62 | 472,22 | 0,00 | 460,17 | -3,41% | - |
26.01.2021 | 470,94 | 477,16 | 470,67 | 476,39 | 0,62% | - |
25.01.2021 | 473,19 | 474,69 | 464,20 | 473,47 | 0,21% | - |
22.01.2021 | 472,49 | 475,75 | 470,69 | 472,48 | 0,06% | - |
21.01.2021 | 469,24 | 474,77 | 467,87 | 472,19 | 0,54% | - |
20.01.2021 | 469,70 | 469,81 | 469,64 | 469,64 | 2,90% | - |
19.01.2021 | 456,50 | 456,50 | 456,39 | 456,39 | -0,36% | - |
15.01.2021 | 458,01 | 458,16 | 0,00 | 458,02 | -1,17% | - |
14.01.2021 | 468,54 | 469,58 | 462,22 | 463,45 | -1,90% | - |
13.01.2021 | 471,64 | 477,72 | 471,46 | 472,43 | 0,13% | - |
12.01.2021 | 471,76 | 471,86 | 471,76 | 471,80 | -0,51% | - |
11.01.2021 | 474,14 | 474,24 | 474,12 | 474,24 | -2,19% | - |
08.01.2021 | 478,72 | 485,05 | 478,72 | 484,85 | 1,46% | - |
07.01.2021 | 477,98 | 478,02 | 477,89 | 477,89 | 2,48% | - |
06.01.2021 | 466,14 | 466,35 | 0,00 | 466,35 | -3,93% | - |
05.01.2021 | 485,20 | 485,40 | 485,20 | 485,40 | 0,03% | - |
04.01.2021 | 496,04 | 497,13 | 476,50 | 485,27 | -2,96% | - |
31.12.2020 | 498,97 | 500,21 | 494,83 | 500,08 | 0,64% | - |
30.12.2020 | 497,82 | 499,94 | 496,42 | 496,89 | -1,12% | - |
29.12.2020 | 503,30 | 504,67 | 500,75 | 502,49 | 0,68% | - |
28.12.2020 | 498,45 | 500,61 | 496,95 | 499,11 | -0,05% | - |
24.12.2020 | 498,77 | 512,03 | 497,30 | 499,38 | 0,44% | - |
23.12.2020 | 497,20 | 497,21 | 497,20 | 497,21 | -1,37% | - |
22.12.2020 | 500,83 | 506,95 | 499,63 | 504,10 | 1,14% | - |
21.12.2020 | 494,30 | 501,27 | 491,78 | 498,40 | -0,52% | - |
18.12.2020 | 498,01 | 549,62 | 492,99 | 501,01 | 0,98% | - |
17.12.2020 | 493,02 | 496,95 | 490,80 | 496,14 | 1,26% | - |
16.12.2020 | 488,50 | 491,58 | 487,77 | 489,95 | 3,98% | - |
15.12.2020 | 482,41 | 483,26 | 471,20 | 471,20 | -3,23% | - |
14.12.2020 | 486,33 | 491,23 | 478,24 | 486,91 | 0,25% | - |
11.12.2020 | 475,99 | 496,00 | 0,00 | 485,71 | -0,26% | - |
10.12.2020 | 476,70 | 497,00 | 473,30 | 486,97 | 1,00% | - |
09.12.2020 | 0,00 | 493,52 | 0,00 | 482,13 | 8,40% | - |
08.12.2020 | 488,11 | 497,25 | 0,00 | 444,77 | -9,63% | - |
07.12.2020 | 493,35 | 499,09 | 484,66 | 492,17 | 1,25% | - |
04.12.2020 | 488,38 | 491,32 | 477,75 | 486,12 | 0,22% | - |
03.12.2020 | 483,98 | 486,20 | 477,08 | 485,08 | 0,89% | - |
02.12.2020 | 474,84 | 486,35 | 472,94 | 480,77 | 0,84% | - |
01.12.2020 | 479,06 | 483,00 | 473,50 | 476,75 | -0,52% | - |
30.11.2020 | 477,39 | 484,72 | 466,23 | 479,26 | 0,43% | - |
27.11.2020 | 481,05 | 482,42 | 468,07 | 477,22 | 1,54% | - |
25.11.2020 | 466,83 | 472,57 | 0,00 | 469,96 | 1,59% | - |
24.11.2020 | 457,70 | 463,07 | 457,10 | 462,62 | 0,46% | - |
23.11.2020 | 460,29 | 460,49 | 460,17 | 460,49 | -0,50% | - |
20.11.2020 | 466,70 | 470,03 | 462,82 | 462,82 | -0,73% | - |
19.11.2020 | 467,14 | 471,16 | 465,24 | 466,23 | 1,51% | - |
18.11.2020 | 460,26 | 460,28 | 459,30 | 459,30 | -1,89% | - |
17.11.2020 | 467,66 | 469,79 | 464,00 | 468,14 | 1,51% | - |
16.11.2020 | 461,05 | 461,17 | 461,05 | 461,17 | -1,70% | - |
13.11.2020 | 464,41 | 470,66 | 459,03 | 469,14 | 1,38% | - |
12.11.2020 | 462,79 | 462,80 | 462,63 | 462,74 | -1,06% | - |
11.11.2020 | 466,98 | 469,98 | 462,88 | 467,67 | 3,46% | - |
10.11.2020 | 452,04 | 452,04 | 452,04 | 452,04 | -4,24% | - |
09.11.2020 | 484,36 | 495,47 | 471,50 | 472,07 | -4,45% | - |
06.11.2020 | 483,03 | 496,23 | 482,64 | 494,04 | -0,43% | - |
05.11.2020 | 498,60 | 502,60 | 489,73 | 496,15 | 1,92% | - |
04.11.2020 | 481,35 | 494,91 | 479,63 | 486,80 | 7,04% | - |
03.11.2020 | 453,48 | 457,73 | 0,00 | 454,77 | 3,19% | - |
02.11.2020 | 0,00 | 455,67 | 0,00 | 440,73 | -0,96% | - |
30.10.2020 | 455,55 | 457,45 | 442,61 | 444,99 | -3,98% | - |
29.10.2020 | 460,14 | 464,84 | 458,93 | 463,44 | 1,53% | - |
28.10.2020 | 466,72 | 467,27 | 455,91 | 456,45 | -4,61% | - |
27.10.2020 | 479,29 | 480,05 | 473,47 | 478,52 | 0,64% | - |
26.10.2020 | 481,79 | 482,72 | 470,08 | 475,47 | -2,63% | - |
23.10.2020 | 480,83 | 488,30 | 479,92 | 488,30 | 1,00% | - |
22.10.2020 | 488,98 | 490,07 | 479,75 | 483,45 | -2,52% | - |
21.10.2020 | 499,48 | 499,70 | 490,63 | 495,94 | 0,32% | - |
20.10.2020 | 498,45 | 500,25 | 491,88 | 494,36 | -0,11% | - |
19.10.2020 | 503,26 | 505,39 | 493,63 | 494,88 | -1,55% | - |
16.10.2020 | 507,27 | 510,41 | 500,87 | 502,68 | 0,27% | - |
15.10.2020 | 500,52 | 502,15 | 492,01 | 501,33 | -1,00% | - |
14.10.2020 | 509,19 | 510,76 | 501,57 | 506,38 | -1,70% | - |
13.10.2020 | 0,00 | 519,46 | 0,00 | 515,16 | 0,84% | - |
12.10.2020 | 501,97 | 515,94 | 499,67 | 510,89 | 1,81% | - |
09.10.2020 | 494,50 | 501,82 | 493,23 | 501,82 | 2,27% | - |
08.10.2020 | 491,32 | 492,73 | 487,55 | 490,69 | -0,50% | - |
07.10.2020 | 492,79 | 493,13 | 492,79 | 493,13 | 2,81% | - |
06.10.2020 | 487,23 | 491,49 | 477,47 | 479,64 | -1,36% | - |
05.10.2020 | 481,04 | 486,62 | 481,04 | 486,26 | 1,44% | - |