444,181$
-2,31%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 453,27 | 453,75 | 440,69 | 444,32 | -2,28% | 3.375.996,00 |
| 20.02.2025 | 457,44 | 461,00 | 451,57 | 454,69 | -0,50% | 2.337.598,00 |
| 19.02.2025 | 463,61 | 463,61 | 455,32 | 456,99 | -1,53% | 2.965.546,00 |
| 18.02.2025 | 462,65 | 464,33 | 453,07 | 464,11 | 1,03% | 2.973.775,00 |
| 17.02.2025 | 460,94 | 462,69 | 458,98 | 459,38 | -0,17% | - |
| 14.02.2025 | 463,35 | 464,99 | 458,00 | 460,16 | 0,20% | 2.622.973,00 |
| 13.02.2025 | 465,21 | 465,70 | 457,03 | 459,22 | -0,76% | 2.794.395,00 |
| 12.02.2025 | 458,00 | 463,00 | 451,30 | 462,76 | 0,86% | 3.308.534,00 |
| 11.02.2025 | 449,00 | 461,55 | 448,29 | 458,82 | 1,71% | 3.256.999,00 |
| 10.02.2025 | 439,25 | 453,37 | 439,00 | 451,10 | 4,16% | 3.946.729,00 |
| 07.02.2025 | 436,24 | 441,00 | 432,41 | 433,07 | -0,54% | 2.693.470,00 |
| 06.02.2025 | 437,63 | 439,96 | 434,35 | 435,40 | -0,51% | 2.568.120,00 |
| 05.02.2025 | 440,75 | 444,95 | 436,27 | 437,63 | -0,59% | 2.938.540,00 |
| 04.02.2025 | 435,43 | 443,58 | 434,26 | 440,23 | 0,37% | 2.647.701,00 |
| 03.02.2025 | 437,80 | 442,74 | 430,88 | 438,60 | 0,26% | 3.348.717,00 |
| 31.01.2025 | 446,98 | 447,01 | 435,83 | 437,45 | -1,92% | 4.689.083,00 |
| 30.01.2025 | 439,67 | 448,42 | 439,23 | 446,00 | 0,98% | 3.290.128,00 |
| 29.01.2025 | 439,92 | 444,36 | 438,83 | 441,68 | -0,26% | 2.997.604,00 |
| 28.01.2025 | 436,27 | 445,80 | 431,64 | 442,84 | 0,97% | 5.376.392,00 |
| 27.01.2025 | 430,23 | 445,45 | 430,12 | 438,60 | 0,74% | 5.086.254,00 |
| 24.01.2025 | 437,28 | 441,88 | 434,73 | 435,38 | -0,43% | 2.631.804,00 |
| 23.01.2025 | 435,88 | 437,73 | 432,49 | 437,28 | -0,01% | 2.716.742,00 |
| 22.01.2025 | 438,00 | 439,73 | 433,43 | 437,32 | 0,22% | 3.391.642,00 |
| 21.01.2025 | 433,26 | 439,98 | 431,50 | 436,36 | 1,48% | 3.833.294,00 |
| 17.01.2025 | 434,35 | 435,99 | 425,70 | 429,99 | 0,72% | 4.012.745,00 |
| 16.01.2025 | 418,21 | 428,89 | 418,00 | 426,93 | 2,31% | 4.185.552,00 |
| 15.01.2025 | 421,70 | 423,97 | 415,66 | 417,28 | 1,11% | 4.345.781,00 |
| 14.01.2025 | 407,25 | 412,75 | 405,07 | 412,71 | 1,03% | 3.577.116,00 |
| 13.01.2025 | 404,27 | 409,96 | 403,75 | 408,50 | 0,64% | 4.558.780,00 |
| 10.01.2025 | 410,00 | 413,10 | 405,32 | 405,92 | -3,26% | 5.564.262,00 |
| 08.01.2025 | 417,34 | 422,66 | 415,51 | 419,58 | -0,72% | 3.508.786,00 |
| 07.01.2025 | 431,37 | 435,18 | 420,51 | 422,63 | -1,98% | 4.181.405,00 |
| 06.01.2025 | 431,88 | 436,41 | 427,79 | 431,18 | 0,14% | 3.994.400,00 |
| 03.01.2025 | 429,45 | 433,30 | 425,32 | 430,57 | -2,37% | 5.619.372,00 |
| 02.01.2025 | 447,76 | 450,12 | 440,56 | 441,00 | -0,83% | 2.507.887,00 |
| 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% | 3.473.172,00 |
| 27.12.2024 | 446,88 | 449,91 | 441,11 | 446,48 | -0,82% | 2.947.179,00 |
| 26.12.2024 | 445,85 | 452,34 | 444,68 | 450,16 | 0,50% | 2.134.310,00 |
| 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% | 3.781.194,00 |
| 20.12.2024 | 433,02 | 451,42 | 432,47 | 447,17 | 2,24% | 8.220.033,00 |
| 19.12.2024 | 443,41 | 449,00 | 437,11 | 437,39 | -0,89% | 6.479.517,00 |
| 18.12.2024 | 453,24 | 455,25 | 441,10 | 441,31 | -3,06% | 6.511.105,00 |
| 17.12.2024 | 460,59 | 465,86 | 452,48 | 455,23 | -1,37% | 7.514.489,00 |
| 16.12.2024 | 467,19 | 473,62 | 461,20 | 461,53 | -0,89% | 5.807.021,00 |
| 13.12.2024 | 473,98 | 474,91 | 456,80 | 465,69 | -1,88% | 11.395.512,00 |
| 12.12.2024 | 487,50 | 494,00 | 470,90 | 474,63 | -13,69% | 17.344.864,00 |
| 11.12.2024 | 547,05 | 552,30 | 541,74 | 549,93 | 0,53% | 6.690.565,00 |
| 10.12.2024 | 547,35 | 552,83 | 544,22 | 547,05 | -0,16% | 2.762.875,00 |
| 09.12.2024 | 556,10 | 557,90 | 546,11 | 547,93 | -0,91% | 3.588.653,00 |
| 06.12.2024 | 544,15 | 554,37 | 542,90 | 552,96 | 2,74% | 2.964.064,00 |
| 05.12.2024 | 534,42 | 540,11 | 529,79 | 538,22 | 0,32% | 2.629.119,00 |
| 04.12.2024 | 523,02 | 541,77 | 521,01 | 536,49 | 3,92% | 3.307.041,00 |
| 03.12.2024 | 511,04 | 516,78 | 504,51 | 516,26 | 0,01% | 2.119.254,00 |
| 02.12.2024 | 512,85 | 518,77 | 511,53 | 516,20 | 0,05% | 2.007.213,00 |
| 29.11.2024 | 517,65 | 517,65 | 513,58 | 515,93 | 0,44% | 1.450.247,00 |
| 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% | 2.415.735,00 |
| 25.11.2024 | 519,09 | 523,21 | 513,19 | 518,73 | 1,28% | 3.319.992,00 |
| 22.11.2024 | 502,50 | 513,37 | 502,50 | 512,15 | 1,53% | 2.287.614,00 |
| 21.11.2024 | 502,10 | 508,57 | 493,10 | 504,44 | 0,99% | 1.985.473,00 |
| 20.11.2024 | 505,41 | 506,36 | 494,61 | 499,50 | -0,02% | 1.874.910,00 |
| 19.11.2024 | 496,00 | 502,41 | 495,46 | 499,61 | 0,02% | 1.961.731,00 |
| 18.11.2024 | 505,00 | 505,51 | 497,69 | 499,51 | -0,77% | 2.259.651,00 |
| 15.11.2024 | 520,30 | 524,50 | 498,81 | 503,37 | -5,00% | 4.612.417,00 |
| 14.11.2024 | 530,55 | 534,64 | 523,46 | 529,87 | -0,49% | 3.098.800,00 |
| 13.11.2024 | 523,79 | 539,92 | 520,59 | 532,50 | 1,15% | 3.470.174,00 |
| 12.11.2024 | 504,39 | 528,91 | 504,27 | 526,42 | 4,35% | 4.125.288,00 |
| 11.11.2024 | 493,60 | 507,72 | 493,60 | 504,48 | 1,98% | 3.536.599,00 |
| 08.11.2024 | 503,83 | 505,00 | 493,69 | 494,68 | -1,25% | 2.856.859,00 |
| 07.11.2024 | 510,66 | 510,66 | 495,30 | 500,92 | -0,76% | 2.640.295,00 |
| 06.11.2024 | 492,93 | 506,21 | 492,93 | 504,78 | 3,77% | 2.969.855,00 |
| 05.11.2024 | 483,09 | 486,66 | 480,47 | 486,42 | 1,05% | 1.588.149,00 |
| 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% | 2.852.008,00 |
| 31.10.2024 | 486,00 | 486,05 | 477,38 | 478,08 | -1,77% | 2.978.688,00 |
| 30.10.2024 | 482,24 | 492,20 | 482,24 | 486,68 | 0,27% | 2.728.573,00 |
| 29.10.2024 | 481,92 | 487,56 | 479,33 | 485,39 | 0,90% | 2.089.505,00 |
| 28.10.2024 | 487,65 | 488,49 | 480,48 | 481,04 | -0,55% | 2.302.255,00 |
| 25.10.2024 | 483,42 | 488,34 | 482,52 | 483,72 | 0,18% | 2.426.769,00 |
| 24.10.2024 | 486,63 | 488,47 | 480,06 | 482,87 | -0,45% | 2.100.308,00 |
| 23.10.2024 | 492,00 | 493,83 | 483,39 | 485,03 | -1,64% | 2.021.316,00 |
| 22.10.2024 | 496,43 | 497,34 | 488,36 | 493,11 | -0,92% | 2.388.721,00 |
| 21.10.2024 | 494,60 | 500,65 | 492,96 | 497,71 | 0,57% | 1.679.657,00 |
| 18.10.2024 | 491,29 | 499,00 | 491,05 | 494,90 | -0,39% | 2.011.121,00 |
| 17.10.2024 | 506,51 | 507,50 | 495,23 | 496,83 | -1,14% | 2.769.241,00 |
| 16.10.2024 | 506,39 | 506,84 | 500,25 | 502,54 | -1,07% | 1.859.116,00 |
| 15.10.2024 | 513,82 | 517,77 | 506,80 | 508,00 | -0,30% | 3.605.675,00 |
| 14.10.2024 | 501,80 | 514,26 | 500,41 | 509,53 | 2,85% | 3.411.497,00 |
| 11.10.2024 | 504,78 | 507,98 | 494,90 | 495,42 | -1,63% | 2.992.409,00 |
| 10.10.2024 | 490,54 | 506,45 | 489,35 | 503,65 | 1,94% | 2.775.102,00 |
| 09.10.2024 | 495,88 | 495,88 | 492,32 | 494,08 | -0,39% | 2.869.417,00 |
| 08.10.2024 | 492,45 | 500,00 | 486,40 | 496,00 | 1,79% | 3.551.609,00 |
| 07.10.2024 | 503,96 | 504,87 | 486,40 | 487,30 | -3,93% | 4.870.534,00 |
| 04.10.2024 | 507,29 | 508,56 | 503,59 | 507,22 | 0,67% | 1.949.994,00 |
| 03.10.2024 | 501,02 | 509,81 | 498,59 | 503,86 | -0,39% | 1.921.604,00 |
| 02.10.2024 | 503,87 | 510,19 | 502,82 | 505,81 | 0,60% | 1.981.848,00 |
| 01.10.2024 | 517,45 | 519,00 | 502,50 | 502,80 | -2,89% | 3.730.026,00 |
| 30.09.2024 | 513,83 | 518,47 | 511,74 | 517,78 | 0,45% | 2.588.151,00 |