563,336$
-0,81%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 570,90 | 573,31 | 558,00 | 563,41 | -0,80% | 2.096.790,00 |
05.09.2024 | 570,75 | 573,39 | 562,53 | 567,93 | -1,27% | 1.573.571,00 |
04.09.2024 | 568,87 | 578,86 | 565,76 | 575,25 | 0,74% | 1.615.787,00 |
03.09.2024 | 576,30 | 586,70 | 566,79 | 571,04 | -0,59% | 2.757.929,00 |
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% | 1.955.588,00 |
28.08.2024 | 568,22 | 569,59 | 557,67 | 560,54 | -1,28% | 1.289.699,00 |
27.08.2024 | 554,40 | 569,52 | 554,34 | 567,82 | 1,45% | 1.404.415,00 |
26.08.2024 | 555,03 | 560,26 | 555,03 | 559,70 | 0,25% | 1.387.479,00 |
23.08.2024 | 565,45 | 566,52 | 552,50 | 558,30 | 0,15% | 2.023.465,00 |
22.08.2024 | 567,07 | 572,00 | 555,65 | 557,44 | -1,48% | 1.627.658,00 |
21.08.2024 | 562,13 | 566,60 | 557,91 | 565,79 | 0,63% | 1.401.708,00 |
20.08.2024 | 564,48 | 568,18 | 559,61 | 562,25 | -0,15% | 1.219.609,00 |
19.08.2024 | 550,59 | 563,77 | 550,59 | 563,12 | 1,75% | 1.423.293,00 |
16.08.2024 | 552,35 | 554,76 | 547,80 | 553,46 | -0,13% | 1.541.726,00 |
15.08.2024 | 545,19 | 557,22 | 545,01 | 554,16 | 2,66% | 2.182.382,00 |
14.08.2024 | 536,62 | 542,92 | 533,20 | 539,79 | 0,85% | 1.915.589,00 |
13.08.2024 | 530,93 | 537,72 | 527,90 | 535,22 | 0,81% | 3.063.918,00 |
12.08.2024 | 536,04 | 538,08 | 525,77 | 530,93 | -1,00% | 1.450.410,00 |
09.08.2024 | 528,02 | 537,28 | 528,02 | 536,30 | 1,00% | 1.272.635,00 |
08.08.2024 | 520,59 | 531,00 | 519,56 | 530,97 | 3,40% | 2.155.115,00 |
07.08.2024 | 520,95 | 531,01 | 512,86 | 513,51 | -0,13% | 1.663.682,00 |
06.08.2024 | 513,69 | 519,16 | 509,01 | 514,20 | 0,95% | 2.076.327,00 |
05.08.2024 | 504,23 | 515,90 | 500,00 | 509,34 | -3,20% | 3.432.155,00 |
02.08.2024 | 535,78 | 536,84 | 519,68 | 526,17 | -3,71% | 2.729.113,00 |
01.08.2024 | 549,99 | 561,98 | 540,24 | 546,47 | -1,00% | 2.075.410,00 |
31.07.2024 | 547,05 | 555,55 | 543,77 | 552,01 | 2,47% | 2.776.002,00 |
30.07.2024 | 541,85 | 543,67 | 530,95 | 538,71 | 0,39% | 1.566.875,00 |
29.07.2024 | 544,30 | 544,30 | 535,19 | 536,61 | -1,07% | 1.590.551,00 |
26.07.2024 | 535,35 | 545,50 | 533,33 | 542,44 | 1,93% | 2.090.007,00 |
25.07.2024 | 536,80 | 542,28 | 527,59 | 532,15 | 0,21% | 2.136.496,00 |
24.07.2024 | 543,80 | 544,71 | 530,35 | 531,04 | -2,74% | 2.630.081,00 |
23.07.2024 | 556,49 | 557,25 | 544,44 | 546,01 | -1,59% | 2.363.881,00 |
22.07.2024 | 558,65 | 560,19 | 552,71 | 554,82 | 0,69% | 2.391.696,00 |
19.07.2024 | 557,05 | 561,09 | 548,96 | 551,00 | -1,05% | 2.601.942,00 |
18.07.2024 | 564,18 | 564,26 | 556,07 | 556,85 | -1,11% | 2.184.657,00 |
17.07.2024 | 563,93 | 565,00 | 556,46 | 563,12 | -0,60% | 2.316.265,00 |
16.07.2024 | 564,60 | 570,10 | 562,08 | 566,54 | 0,06% | 1.539.875,00 |
15.07.2024 | 560,23 | 568,23 | 560,23 | 566,19 | 1,28% | 1.887.763,00 |
12.07.2024 | 555,10 | 562,49 | 552,32 | 559,05 | 0,25% | 2.013.985,00 |
11.07.2024 | 564,00 | 572,62 | 557,09 | 557,63 | -1,23% | 3.191.358,00 |
10.07.2024 | 564,71 | 566,93 | 558,21 | 564,55 | -0,26% | 2.368.443,00 |
09.07.2024 | 573,05 | 575,01 | 562,46 | 566,02 | -1,63% | 2.169.020,00 |
08.07.2024 | 573,18 | 576,75 | 563,92 | 575,40 | -0,51% | 3.007.422,00 |
05.07.2024 | 570,91 | 580,55 | 568,92 | 578,34 | 1,44% | 2.808.635,00 |
03.07.2024 | 564,29 | 571,83 | 564,00 | 570,15 | 0,43% | 1.664.373,00 |
02.07.2024 | 560,00 | 570,14 | 560,00 | 567,71 | 1,37% | 3.054.491,00 |
01.07.2024 | 551,37 | 561,21 | 549,73 | 560,01 | 0,80% | 3.070.159,00 |
28.06.2024 | 549,70 | 558,48 | 548,01 | 555,54 | 1,61% | 5.084.543,00 |
27.06.2024 | 533,21 | 549,16 | 532,10 | 546,76 | 3,43% | 4.734.063,00 |
26.06.2024 | 528,58 | 530,66 | 526,01 | 528,62 | 0,32% | 2.931.667,00 |
25.06.2024 | 526,20 | 529,68 | 522,24 | 526,92 | 0,52% | 3.144.202,00 |
24.06.2024 | 532,10 | 534,58 | 523,48 | 524,17 | -1,74% | 3.067.824,00 |
21.06.2024 | 530,31 | 535,00 | 524,72 | 533,44 | 2,03% | 6.614.086,00 |
20.06.2024 | 527,66 | 533,23 | 520,40 | 522,84 | 0,11% | 5.752.373,00 |
18.06.2024 | 514,71 | 530,37 | 513,13 | 522,25 | 0,68% | 4.225.943,00 |
17.06.2024 | 525,51 | 525,94 | 505,38 | 518,74 | -1,25% | 7.163.820,00 |
14.06.2024 | 530,25 | 534,45 | 521,88 | 525,31 | 14,47% | 14.846.614,00 |
13.06.2024 | 457,87 | 462,39 | 453,50 | 458,89 | -0,20% | 8.557.963,00 |
12.06.2024 | 470,00 | 471,12 | 459,16 | 459,79 | -0,63% | 3.647.447,00 |
11.06.2024 | 456,91 | 462,74 | 455,50 | 462,69 | 0,59% | 2.723.659,00 |
10.06.2024 | 453,84 | 462,23 | 451,51 | 459,98 | -1,17% | 3.212.350,00 |
07.06.2024 | 458,13 | 468,93 | 458,13 | 465,43 | 1,59% | 2.684.170,00 |
06.06.2024 | 457,70 | 467,85 | 456,87 | 458,13 | 0,51% | 3.234.970,00 |
05.06.2024 | 449,19 | 458,60 | 448,37 | 455,80 | 1,66% | 3.295.029,00 |
04.06.2024 | 442,82 | 450,12 | 441,59 | 448,37 | 2,13% | 3.183.594,00 |
03.06.2024 | 447,58 | 449,84 | 436,58 | 439,02 | -1,29% | 3.967.669,00 |
31.05.2024 | 447,72 | 448,23 | 433,97 | 444,76 | -0,25% | 7.487.507,00 |
30.05.2024 | 464,90 | 466,82 | 444,84 | 445,87 | -6,70% | 5.606.896,00 |
29.05.2024 | 472,78 | 482,79 | 472,60 | 477,87 | -0,16% | 2.214.810,00 |
28.05.2024 | 473,01 | 478,67 | 469,60 | 478,62 | 0,67% | 2.575.270,00 |
24.05.2024 | 481,25 | 485,38 | 473,90 | 475,43 | -1,63% | 3.085.605,00 |
23.05.2024 | 488,38 | 491,68 | 478,69 | 483,31 | -0,13% | 2.219.854,00 |
22.05.2024 | 483,97 | 485,67 | 479,14 | 483,93 | 0,43% | 1.875.835,00 |
21.05.2024 | 481,19 | 487,50 | 477,12 | 481,85 | -0,59% | 1.915.797,00 |
20.05.2024 | 483,00 | 485,37 | 478,32 | 484,69 | 0,26% | 1.881.117,00 |
17.05.2024 | 483,32 | 485,88 | 481,52 | 483,43 | 0,11% | 2.261.147,00 |
16.05.2024 | 484,70 | 486,23 | 481,39 | 482,88 | -0,51% | 2.562.865,00 |
15.05.2024 | 480,76 | 489,61 | 476,61 | 485,35 | 1,97% | 3.491.638,00 |
14.05.2024 | 480,41 | 481,80 | 466,48 | 475,95 | -1,48% | 4.287.846,00 |
13.05.2024 | 486,24 | 490,16 | 481,71 | 483,11 | 0,17% | 2.458.192,00 |
10.05.2024 | 483,50 | 489,48 | 480,30 | 482,29 | -0,02% | 2.741.116,00 |
09.05.2024 | 489,41 | 490,44 | 481,65 | 482,38 | -1,17% | 2.301.635,00 |
08.05.2024 | 489,97 | 495,81 | 486,92 | 488,10 | -0,85% | 2.165.021,00 |
07.05.2024 | 492,51 | 496,76 | 489,14 | 492,27 | -0,30% | 2.518.346,00 |
06.05.2024 | 490,10 | 495,44 | 488,00 | 493,75 | 1,56% | 2.104.030,00 |
03.05.2024 | 482,27 | 487,49 | 477,57 | 486,18 | 1,98% | 2.833.186,00 |
02.05.2024 | 474,30 | 477,16 | 468,30 | 476,72 | 1,59% | 2.516.422,00 |
01.05.2024 | 461,12 | 477,76 | 460,36 | 469,26 | 1,39% | 2.490.171,00 |
30.04.2024 | 472,00 | 475,42 | 462,46 | 462,83 | -2,16% | 3.222.618,00 |
29.04.2024 | 478,04 | 481,68 | 471,07 | 473,07 | -0,94% | 2.954.736,00 |
26.04.2024 | 472,31 | 482,79 | 471,69 | 477,56 | 0,87% | 2.460.261,00 |
25.04.2024 | 468,41 | 474,50 | 465,78 | 473,44 | -0,77% | 2.250.913,00 |
24.04.2024 | 472,94 | 478,57 | 471,73 | 477,12 | 0,89% | 2.338.044,00 |
23.04.2024 | 469,72 | 474,81 | 467,83 | 472,90 | 1,29% | 2.205.836,00 |
22.04.2024 | 470,22 | 471,50 | 462,28 | 466,89 | 0,40% | 2.604.256,00 |
19.04.2024 | 476,54 | 476,58 | 463,09 | 465,02 | -1,72% | 3.282.142,00 |
18.04.2024 | 476,76 | 477,61 | 471,83 | 473,18 | -0,29% | 2.389.742,00 |
17.04.2024 | 477,31 | 481,02 | 472,69 | 474,57 | -0,35% | 2.034.793,00 |
16.04.2024 | 470,00 | 478,98 | 468,49 | 476,23 | 1,30% | 2.660.097,00 |