370,710$
-0,26%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 372,31 | 372,41 | 369,51 | 370,74 | -0,26% | 2.053.161,00 |
| 24.07.2025 | 371,90 | 376,00 | 370,61 | 371,69 | -0,21% | 2.671.806,00 |
| 23.07.2025 | 373,49 | 373,99 | 369,26 | 372,46 | -0,11% | 1.972.068,00 |
| 22.07.2025 | 368,00 | 374,50 | 368,00 | 372,87 | 1,41% | 2.437.446,00 |
| 21.07.2025 | 366,49 | 368,28 | 363,13 | 367,68 | 0,52% | 2.753.453,00 |
| 18.07.2025 | 367,07 | 367,79 | 364,00 | 365,79 | -0,18% | 2.459.234,00 |
| 17.07.2025 | 360,60 | 366,96 | 359,28 | 366,45 | 1,29% | 3.329.107,00 |
| 16.07.2025 | 364,58 | 365,55 | 358,71 | 361,77 | -0,66% | 3.584.998,00 |
| 15.07.2025 | 367,00 | 368,32 | 363,88 | 364,18 | -0,77% | 2.523.142,00 |
| 14.07.2025 | 363,19 | 367,68 | 360,18 | 366,99 | 1,00% | 2.878.858,00 |
| 11.07.2025 | 368,00 | 371,15 | 362,70 | 363,35 | -2,18% | 3.548.721,00 |
| 10.07.2025 | 371,99 | 373,50 | 365,51 | 371,43 | -0,52% | 3.992.376,00 |
| 09.07.2025 | 383,50 | 384,75 | 370,91 | 373,38 | -2,32% | 4.700.256,00 |
| 08.07.2025 | 378,50 | 386,60 | 377,18 | 382,24 | 1,41% | 3.705.314,00 |
| 07.07.2025 | 378,90 | 382,22 | 375,52 | 376,93 | -0,63% | 3.540.546,00 |
| 03.07.2025 | 378,00 | 383,20 | 377,80 | 379,31 | 0,22% | 2.863.680,00 |
| 02.07.2025 | 384,64 | 386,88 | 372,73 | 378,47 | -3,48% | 6.895.875,00 |
| 01.07.2025 | 385,10 | 392,58 | 381,52 | 392,10 | 1,35% | 4.491.825,00 |
| 30.06.2025 | 387,30 | 390,98 | 384,63 | 386,88 | 0,27% | 4.628.956,00 |
| 27.06.2025 | 385,44 | 390,31 | 384,41 | 385,83 | 0,23% | 5.083.803,00 |
| 26.06.2025 | 387,20 | 389,98 | 382,87 | 384,95 | -0,67% | 3.124.479,00 |
| 25.06.2025 | 383,60 | 388,05 | 382,00 | 387,55 | 1,36% | 3.712.179,00 |
| 24.06.2025 | 384,96 | 385,00 | 378,51 | 382,34 | 0,58% | 4.781.784,00 |
| 23.06.2025 | 377,59 | 380,21 | 374,24 | 380,12 | 0,85% | 3.664.657,00 |
| 20.06.2025 | 380,48 | 382,29 | 373,76 | 376,92 | -0,30% | 8.126.939,00 |
| 18.06.2025 | 383,98 | 385,27 | 377,54 | 378,04 | -1,21% | 4.808.869,00 |
| 17.06.2025 | 397,27 | 399,67 | 381,80 | 382,68 | -4,74% | 6.758.442,00 |
| 16.06.2025 | 392,98 | 405,00 | 391,11 | 401,73 | 2,57% | 6.788.086,00 |
| 13.06.2025 | 392,50 | 399,85 | 383,75 | 391,68 | -5,32% | 10.629.682,00 |
| 12.06.2025 | 411,43 | 416,39 | 410,77 | 413,68 | 0,20% | 5.163.706,00 |
| 11.06.2025 | 415,20 | 416,04 | 410,42 | 412,84 | -0,77% | 3.306.662,00 |
| 10.06.2025 | 416,61 | 419,82 | 414,42 | 416,06 | -0,05% | 2.569.618,00 |
| 09.06.2025 | 417,30 | 419,00 | 415,15 | 416,26 | -0,16% | 2.727.656,00 |
| 06.06.2025 | 417,54 | 419,64 | 415,28 | 416,92 | 0,41% | 2.146.908,00 |
| 05.06.2025 | 415,00 | 421,48 | 413,98 | 415,20 | 0,31% | 2.264.261,00 |
| 04.06.2025 | 411,54 | 415,94 | 410,08 | 413,91 | 0,34% | 1.835.485,00 |
| 03.06.2025 | 403,45 | 412,64 | 402,48 | 412,49 | 2,25% | 2.669.741,00 |
| 02.06.2025 | 408,88 | 410,00 | 396,73 | 403,40 | -2,82% | 4.147.677,00 |
| 30.05.2025 | 414,14 | 417,86 | 411,53 | 415,09 | 0,42% | 4.231.334,00 |
| 29.05.2025 | 414,00 | 415,42 | 410,47 | 413,36 | 0,27% | 1.773.615,00 |
| 28.05.2025 | 413,81 | 416,37 | 411,42 | 412,23 | -0,21% | 2.221.085,00 |
| 27.05.2025 | 412,76 | 414,95 | 411,60 | 413,10 | 1,33% | 2.605.647,00 |
| 23.05.2025 | 409,11 | 411,45 | 407,15 | 407,69 | -1,60% | 2.087.674,00 |
| 22.05.2025 | 412,51 | 417,90 | 412,51 | 414,33 | 0,07% | 1.885.085,00 |
| 21.05.2025 | 414,86 | 422,95 | 412,59 | 414,03 | -0,86% | 2.479.417,00 |
| 20.05.2025 | 417,87 | 419,13 | 414,29 | 417,61 | -0,73% | 2.352.622,00 |
| 19.05.2025 | 413,53 | 421,27 | 413,20 | 420,68 | 0,85% | 2.969.069,00 |
| 16.05.2025 | 414,62 | 421,77 | 412,06 | 417,13 | 3,07% | 5.391.532,00 |
| 15.05.2025 | 399,35 | 404,85 | 399,35 | 404,69 | 1,31% | 2.746.868,00 |
| 14.05.2025 | 396,85 | 400,12 | 396,42 | 399,47 | 0,52% | 2.396.657,00 |
| 13.05.2025 | 395,90 | 399,67 | 394,71 | 397,40 | 0,37% | 2.616.024,00 |
| 12.05.2025 | 394,33 | 397,82 | 392,76 | 395,94 | 3,30% | 3.141.601,00 |
| 09.05.2025 | 386,18 | 388,77 | 382,33 | 383,28 | -0,18% | 2.031.324,00 |
| 08.05.2025 | 388,30 | 388,73 | 383,40 | 383,99 | -0,25% | 3.367.383,00 |
| 07.05.2025 | 384,70 | 387,83 | 380,95 | 384,97 | 0,52% | 2.136.639,00 |
| 06.05.2025 | 376,57 | 386,52 | 375,05 | 382,98 | 0,50% | 2.940.028,00 |
| 05.05.2025 | 379,29 | 384,54 | 378,40 | 381,06 | 0,05% | 2.084.184,00 |
| 02.05.2025 | 380,09 | 383,56 | 379,19 | 380,87 | 1,67% | 2.340.739,00 |
| 01.05.2025 | 378,30 | 380,44 | 374,07 | 374,63 | -0,09% | 2.811.088,00 |
| 30.04.2025 | 366,87 | 376,00 | 363,56 | 374,98 | 1,08% | 3.286.808,00 |
| 29.04.2025 | 367,21 | 373,88 | 366,88 | 370,98 | 0,64% | 2.189.227,00 |
| 28.04.2025 | 368,05 | 370,99 | 364,58 | 368,62 | 0,24% | 3.144.716,00 |
| 25.04.2025 | 361,70 | 369,31 | 359,99 | 367,72 | 1,89% | 3.499.345,00 |
| 24.04.2025 | 353,59 | 361,12 | 353,25 | 360,91 | 2,54% | 3.073.801,00 |
| 23.04.2025 | 358,12 | 363,00 | 349,80 | 351,96 | 0,59% | 3.122.658,00 |
| 22.04.2025 | 349,14 | 352,08 | 344,37 | 349,91 | 1,95% | 3.226.797,00 |
| 21.04.2025 | 344,57 | 346,68 | 338,64 | 343,22 | -1,60% | 3.671.628,00 |
| 17.04.2025 | 349,75 | 351,88 | 345,09 | 348,80 | 1,34% | 5.229.675,00 |
| 16.04.2025 | 345,00 | 350,38 | 341,31 | 344,19 | -1,77% | 3.668.842,00 |
| 15.04.2025 | 351,05 | 356,49 | 349,19 | 350,38 | -0,15% | 3.008.753,00 |
| 14.04.2025 | 359,51 | 362,05 | 348,50 | 350,91 | -0,44% | 3.261.948,00 |
| 11.04.2025 | 351,44 | 353,10 | 342,35 | 352,47 | 0,69% | 3.941.817,00 |
| 10.04.2025 | 360,97 | 362,50 | 341,52 | 350,05 | -4,00% | 5.651.196,00 |
| 09.04.2025 | 338,74 | 365,72 | 333,43 | 364,64 | 7,25% | 7.152.834,00 |
| 08.04.2025 | 350,10 | 350,74 | 333,83 | 340,00 | -0,21% | 6.322.086,00 |
| 07.04.2025 | 335,54 | 358,36 | 332,01 | 340,70 | -2,40% | 7.613.816,00 |
| 04.04.2025 | 359,00 | 361,73 | 348,80 | 349,07 | -4,95% | 5.867.564,00 |
| 03.04.2025 | 371,88 | 376,01 | 366,29 | 367,25 | -4,80% | 5.310.978,00 |
| 02.04.2025 | 378,28 | 388,00 | 376,54 | 385,78 | 0,67% | 2.797.211,00 |
| 01.04.2025 | 381,13 | 384,00 | 375,53 | 383,20 | -0,09% | 3.763.706,00 |
| 31.03.2025 | 380,00 | 384,80 | 374,67 | 383,53 | -0,57% | 3.958.519,00 |
| 28.03.2025 | 393,89 | 396,92 | 384,76 | 385,71 | -2,64% | 3.830.307,00 |
| 27.03.2025 | 397,44 | 401,48 | 392,51 | 396,15 | -0,42% | 2.723.973,00 |
| 26.03.2025 | 403,00 | 404,50 | 397,01 | 397,81 | -1,44% | 3.368.686,00 |
| 25.03.2025 | 393,57 | 404,32 | 392,99 | 403,64 | 2,32% | 3.640.311,00 |
| 24.03.2025 | 392,47 | 396,86 | 391,38 | 394,47 | 1,86% | 5.208.098,00 |
| 21.03.2025 | 384,13 | 389,85 | 382,45 | 387,26 | -0,60% | 7.607.266,00 |
| 20.03.2025 | 386,89 | 397,82 | 385,80 | 389,61 | 0,44% | 3.995.509,00 |
| 19.03.2025 | 394,10 | 395,26 | 387,00 | 387,89 | -0,89% | 4.339.715,00 |
| 18.03.2025 | 395,36 | 395,95 | 384,57 | 391,37 | -2,00% | 4.095.711,00 |
| 17.03.2025 | 394,11 | 399,94 | 387,13 | 399,34 | 1,17% | 4.254.268,00 |
| 14.03.2025 | 379,75 | 396,36 | 377,80 | 394,74 | 4,47% | 6.134.775,00 |
| 13.03.2025 | 405,27 | 405,77 | 374,50 | 377,84 | -13,85% | 14.245.666,00 |
| 12.03.2025 | 436,69 | 443,90 | 435,50 | 438,60 | 1,14% | 4.740.373,00 |
| 11.03.2025 | 432,88 | 441,33 | 431,00 | 433,66 | -0,33% | 3.138.781,00 |
| 10.03.2025 | 443,11 | 444,54 | 433,23 | 435,08 | -3,19% | 3.978.521,00 |
| 07.03.2025 | 442,00 | 452,51 | 440,99 | 449,40 | 1,04% | 3.039.466,00 |
| 06.03.2025 | 444,73 | 452,19 | 441,19 | 444,78 | -1,43% | 2.652.546,00 |
| 05.03.2025 | 443,65 | 453,26 | 443,11 | 451,24 | 1,17% | 2.392.117,00 |
| 04.03.2025 | 439,25 | 448,82 | 434,70 | 446,03 | 1,20% | 2.795.636,00 |