542,471$
1,97%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 535,35 | 545,50 | 533,33 | 542,54 | 1,95% | 1.800.737,00 |
| 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 |
| 15.04.2024 | 477,02 | 478,52 | 468,35 | 470,10 | -0,84% | 3.353.225,00 |
| 12.04.2024 | 477,95 | 478,78 | 468,60 | 474,09 | -2,10% | 5.621.945,00 |
| 11.04.2024 | 487,36 | 488,67 | 479,74 | 484,28 | -0,62% | 2.978.539,00 |
| 10.04.2024 | 489,39 | 491,77 | 480,28 | 487,31 | -1,10% | 2.487.870,00 |
| 09.04.2024 | 486,00 | 493,31 | 483,31 | 492,72 | 1,74% | 2.548.566,00 |
| 08.04.2024 | 484,78 | 486,98 | 477,23 | 484,28 | -0,17% | 3.439.211,00 |
| 05.04.2024 | 488,84 | 490,09 | 481,28 | 485,12 | -0,36% | 4.972.655,00 |
| 04.04.2024 | 503,56 | 504,11 | 486,70 | 486,89 | -2,04% | 3.403.327,00 |
| 03.04.2024 | 497,36 | 498,86 | 494,71 | 497,04 | -0,43% | 2.604.428,00 |
| 02.04.2024 | 494,40 | 500,75 | 491,34 | 499,18 | -0,58% | 3.083.273,00 |
| 01.04.2024 | 504,99 | 506,92 | 499,31 | 502,11 | -0,49% | 2.056.030,00 |
| 28.03.2024 | 508,12 | 509,00 | 500,26 | 504,60 | 0,04% | 3.897.003,00 |
| 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 |