505,727$
0,20%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 507,72 | 508,03 | 504,34 | 505,51 | 0,22% | - |
27.03.2024 | 515,47 | 516,86 | 499,70 | 504,40 | -0,63% | 4.228.415,00 |
26.03.2024 | 508,06 | 512,79 | 503,59 | 507,60 | 0,07% | 2.813.329,00 |
25.03.2024 | 496,79 | 510,63 | 496,69 | 507,23 | 1,54% | 4.277.036,00 |
22.03.2024 | 509,07 | 511,59 | 496,67 | 499,52 | -2,29% | 5.413.647,00 |
21.03.2024 | 517,60 | 519,72 | 506,20 | 511,25 | -1,52% | 5.206.580,00 |
20.03.2024 | 523,29 | 523,87 | 512,50 | 519,14 | -0,39% | 4.239.557,00 |
19.03.2024 | 509,89 | 522,68 | 508,99 | 521,19 | 1,43% | 7.081.796,00 |
18.03.2024 | 495,55 | 515,73 | 495,55 | 513,86 | 4,35% | 7.052.677,00 |
15.03.2024 | 499,64 | 503,13 | 485,00 | 492,46 | -13,67% | 19.580.838,00 |
14.03.2024 | 578,00 | 579,54 | 568,76 | 570,45 | -0,54% | 5.908.117,00 |
13.03.2024 | 579,06 | 585,35 | 573,41 | 573,55 | -0,97% | 3.466.022,00 |
12.03.2024 | 568,60 | 579,79 | 562,60 | 579,14 | 3,34% | 3.469.161,00 |
11.03.2024 | 552,45 | 562,69 | 551,02 | 560,42 | 1,58% | 2.857.791,00 |
08.03.2024 | 553,00 | 560,44 | 550,51 | 551,69 | -0,78% | 2.833.180,00 |
07.03.2024 | 550,00 | 558,38 | 541,59 | 556,04 | 2,41% | 2.660.544,00 |
06.03.2024 | 548,00 | 550,64 | 538,15 | 542,93 | -0,35% | 3.209.766,00 |
05.03.2024 | 562,60 | 564,19 | 539,35 | 544,84 | -4,07% | 4.286.834,00 |
04.03.2024 | 572,85 | 576,25 | 564,10 | 567,98 | -0,52% | 2.556.419,00 |
01.03.2024 | 561,11 | 572,89 | 560,67 | 570,93 | 1,96% | 2.968.098,00 |
29.02.2024 | 554,89 | 561,94 | 553,23 | 559,95 | 1,47% | 3.844.366,00 |
28.02.2024 | 552,00 | 557,20 | 549,76 | 551,82 | -0,13% | 2.313.223,00 |
27.02.2024 | 565,91 | 565,91 | 548,54 | 552,55 | -1,41% | 3.247.572,00 |
26.02.2024 | 556,56 | 570,60 | 556,56 | 560,48 | 1,27% | 4.251.153,00 |
23.02.2024 | 543,49 | 557,18 | 541,48 | 553,44 | 2,95% | 4.546.484,00 |
22.02.2024 | 553,94 | 555,55 | 534,56 | 537,57 | -0,20% | 5.023.397,00 |
21.02.2024 | 539,76 | 542,57 | 529,37 | 538,66 | -0,60% | 4.493.535,00 |
20.02.2024 | 531,50 | 545,88 | 528,01 | 541,91 | -0,87% | 6.567.568,00 |
16.02.2024 | 589,90 | 590,14 | 546,37 | 546,66 | -7,42% | 10.328.353,00 |
15.02.2024 | 606,00 | 607,32 | 589,77 | 590,45 | -2,28% | 3.677.358,00 |
14.02.2024 | 605,85 | 610,33 | 602,50 | 604,20 | 0,38% | 1.615.119,00 |
13.02.2024 | 596,70 | 608,39 | 590,00 | 601,91 | -1,66% | 2.985.238,00 |
12.02.2024 | 626,00 | 626,34 | 611,58 | 612,05 | -2,42% | 2.317.239,00 |
09.02.2024 | 616,00 | 628,07 | 615,80 | 627,21 | 1,82% | 2.091.353,00 |
08.02.2024 | 615,85 | 621,34 | 612,51 | 615,99 | 0,02% | 1.815.682,00 |
07.02.2024 | 613,25 | 620,42 | 610,15 | 615,85 | 1,43% | 2.313.824,00 |
06.02.2024 | 625,58 | 626,46 | 604,67 | 607,14 | -3,70% | 3.436.244,00 |
05.02.2024 | 633,03 | 634,59 | 624,54 | 630,48 | -0,67% | 2.131.245,00 |
02.02.2024 | 624,79 | 638,25 | 617,01 | 634,76 | 1,09% | 2.542.763,00 |
01.02.2024 | 619,00 | 628,80 | 618,78 | 627,91 | 1,64% | 1.687.613,00 |
31.01.2024 | 620,00 | 625,93 | 612,17 | 617,78 | -1,62% | 2.666.775,00 |
30.01.2024 | 630,00 | 630,47 | 620,89 | 627,96 | -0,36% | 2.007.432,00 |
29.01.2024 | 615,71 | 636,25 | 615,71 | 630,23 | 2,66% | 3.212.187,00 |
26.01.2024 | 620,70 | 622,50 | 613,00 | 613,93 | -1,39% | 2.137.831,00 |
25.01.2024 | 615,42 | 627,06 | 612,24 | 622,58 | 2,65% | 3.806.205,00 |
24.01.2024 | 601,71 | 616,95 | 597,46 | 606,51 | 1,56% | 2.999.032,00 |
23.01.2024 | 602,21 | 604,32 | 591,34 | 597,18 | -1,06% | 2.723.463,00 |
22.01.2024 | 615,00 | 620,96 | 603,15 | 603,59 | -1,30% | 4.488.000,00 |
19.01.2024 | 593,81 | 612,07 | 589,13 | 611,55 | 3,01% | 3.755.338,00 |
18.01.2024 | 586,90 | 596,89 | 584,21 | 593,70 | -0,40% | 2.793.610,00 |
17.01.2024 | 591,99 | 596,75 | 582,44 | 596,10 | -0,26% | 2.588.293,00 |
16.01.2024 | 592,83 | 597,76 | 588,34 | 597,68 | 0,19% | 2.126.096,00 |
12.01.2024 | 598,39 | 599,38 | 593,02 | 596,54 | -0,16% | 1.472.167,00 |
11.01.2024 | 592,00 | 597,84 | 584,52 | 597,49 | 1,07% | 2.331.830,00 |
10.01.2024 | 585,43 | 593,65 | 585,43 | 591,14 | 0,84% | 2.135.690,00 |
09.01.2024 | 578,33 | 588,20 | 577,28 | 586,20 | 0,97% | 1.926.919,00 |
08.01.2024 | 567,87 | 581,51 | 567,87 | 580,55 | 2,83% | 2.829.955,00 |
05.01.2024 | 563,50 | 569,52 | 563,34 | 564,60 | -0,43% | 1.923.240,00 |
04.01.2024 | 570,99 | 572,91 | 566,66 | 567,05 | -0,79% | 2.092.099,00 |
03.01.2024 | 574,58 | 577,30 | 570,19 | 571,55 | -1,47% | 2.478.008,00 |
02.01.2024 | 589,51 | 590,44 | 576,76 | 580,07 | -2,77% | 2.840.192,00 |
29.12.2023 | 596,09 | 600,75 | 592,94 | 596,60 | 0,18% | 1.890.231,00 |
28.12.2023 | 597,44 | 599,04 | 593,63 | 595,52 | -0,09% | 1.702.553,00 |
27.12.2023 | 598,60 | 599,79 | 593,71 | 596,08 | -0,36% | 1.394.905,00 |
26.12.2023 | 598,92 | 601,69 | 596,50 | 598,26 | -0,08% | 1.595.053,00 |
22.12.2023 | 600,80 | 601,86 | 596,00 | 598,75 | -0,23% | 1.660.631,00 |
21.12.2023 | 603,00 | 607,40 | 594,82 | 600,14 | 0,68% | 3.192.763,00 |
20.12.2023 | 600,71 | 610,68 | 595,07 | 596,06 | -1,47% | 2.587.339,00 |
19.12.2023 | 600,00 | 612,71 | 598,08 | 604,93 | 0,97% | 4.150.712,00 |
18.12.2023 | 591,52 | 603,13 | 586,62 | 599,13 | 2,47% | 5.452.047,00 |
15.12.2023 | 580,60 | 591,66 | 578,20 | 584,68 | -0,07% | 8.666.491,00 |
14.12.2023 | 593,00 | 593,16 | 578,30 | 585,11 | -6,27% | 11.315.347,00 |
13.12.2023 | 630,41 | 632,45 | 618,03 | 624,26 | -1,48% | 6.188.452,00 |
12.12.2023 | 625,86 | 633,89 | 623,00 | 633,66 | 1,37% | 2.968.858,00 |
11.12.2023 | 616,88 | 627,82 | 614,34 | 625,08 | 2,47% | 3.270.609,00 |
08.12.2023 | 605,00 | 610,23 | 601,30 | 610,01 | 0,25% | 2.499.653,00 |
07.12.2023 | 598,92 | 609,23 | 596,47 | 608,48 | 2,15% | 2.605.210,00 |
06.12.2023 | 608,06 | 608,53 | 594,49 | 595,70 | -1,08% | 2.080.429,00 |
05.12.2023 | 596,77 | 602,74 | 591,17 | 602,22 | -0,42% | 2.577.716,00 |
04.12.2023 | 604,91 | 608,29 | 596,21 | 604,76 | -1,26% | 2.541.501,00 |
01.12.2023 | 609,24 | 615,20 | 603,18 | 612,47 | 0,28% | 2.490.500,00 |
30.11.2023 | 620,00 | 621,48 | 605,07 | 610,78 | -1,07% | 3.960.309,00 |
29.11.2023 | 625,94 | 628,60 | 616,77 | 617,39 | -0,95% | 2.595.632,00 |
28.11.2023 | 613,97 | 625,60 | 612,26 | 623,32 | 0,65% | 2.302.913,00 |
27.11.2023 | 618,80 | 625,83 | 614,57 | 619,27 | -0,03% | 1.854.409,00 |
24.11.2023 | 616,26 | 619,44 | 613,60 | 619,43 | -0,05% | 942.673,00 |
22.11.2023 | 616,63 | 624,38 | 614,01 | 619,72 | 1,43% | 2.064.968,00 |
21.11.2023 | 610,63 | 615,57 | 607,03 | 610,99 | -0,29% | 1.906.155,00 |
20.11.2023 | 605,31 | 614,20 | 604,50 | 612,74 | 1,67% | 2.394.373,00 |
17.11.2023 | 602,07 | 605,05 | 597,02 | 602,66 | 0,10% | 1.969.358,00 |
16.11.2023 | 595,45 | 605,27 | 592,14 | 602,06 | 1,13% | 2.040.415,00 |
15.11.2023 | 605,00 | 605,73 | 591,79 | 595,31 | -1,50% | 3.088.889,00 |
14.11.2023 | 601,56 | 613,71 | 599,04 | 604,38 | 2,38% | 2.884.917,00 |
13.11.2023 | 589,98 | 594,26 | 583,36 | 590,34 | -1,15% | 2.505.111,00 |
10.11.2023 | 580,49 | 598,14 | 576,01 | 597,22 | 3,33% | 3.064.510,00 |
09.11.2023 | 587,51 | 590,04 | 576,34 | 577,99 | -1,25% | 2.336.580,00 |
08.11.2023 | 589,00 | 595,66 | 581,07 | 585,31 | 0,02% | 3.079.173,00 |
07.11.2023 | 568,81 | 589,00 | 568,81 | 585,20 | 3,49% | 3.993.621,00 |
06.11.2023 | 566,00 | 567,88 | 558,17 | 565,47 | 0,32% | 2.593.386,00 |
03.11.2023 | 560,00 | 567,03 | 557,66 | 563,66 | 0,89% | 2.066.520,00 |