407,310$
-1,69%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 440,65 | 448,09 | 438,21 | 440,72 | 0,49% | 2.599.997,00 |
| 28.02.2025 | 438,16 | 440,37 | 432,10 | 438,56 | 0,31% | 3.936.914,00 |
| 27.02.2025 | 441,79 | 444,57 | 436,82 | 437,19 | -0,98% | 2.334.818,00 |
| 26.02.2025 | 443,80 | 447,65 | 438,40 | 441,50 | -0,43% | 1.940.512,00 |
| 25.02.2025 | 443,47 | 447,49 | 439,17 | 443,41 | -0,23% | 2.602.193,00 |
| 24.02.2025 | 445,11 | 446,28 | 440,91 | 444,42 | 0,02% | 2.574.789,00 |
| 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% | 2.335.447,00 |
| 19.02.2025 | 463,61 | 463,61 | 455,32 | 456,99 | -1,53% | 2.961.230,00 |
| 18.02.2025 | 462,65 | 464,33 | 453,07 | 464,11 | 0,86% | 2.966.693,00 |
| 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% | 2.788.596,00 |
| 12.02.2025 | 458,00 | 463,00 | 451,30 | 462,76 | 0,86% | 3.297.301,00 |
| 11.02.2025 | 449,00 | 461,55 | 448,29 | 458,82 | 1,71% | 3.113.365,00 |
| 10.02.2025 | 439,25 | 453,37 | 439,00 | 451,10 | 4,16% | 3.940.884,00 |
| 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% | 2.559.821,00 |
| 05.02.2025 | 440,75 | 444,95 | 436,27 | 437,63 | -0,59% | 2.929.219,00 |
| 04.02.2025 | 435,43 | 443,58 | 434,26 | 440,23 | 0,37% | 2.581.259,00 |
| 03.02.2025 | 437,80 | 442,74 | 430,88 | 438,60 | 0,26% | 3.069.764,00 |
| 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% | 3.258.948,00 |
| 29.01.2025 | 439,92 | 444,36 | 438,83 | 441,68 | -0,26% | 2.942.465,00 |
| 28.01.2025 | 436,27 | 445,80 | 431,64 | 442,84 | 0,97% | 5.078.492,00 |
| 27.01.2025 | 430,23 | 445,45 | 430,12 | 438,60 | 0,74% | 4.871.539,00 |
| 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% | 2.700.906,00 |
| 22.01.2025 | 438,00 | 439,73 | 433,43 | 437,32 | 0,22% | 3.318.872,00 |
| 21.01.2025 | 433,26 | 439,98 | 431,50 | 436,36 | 1,48% | 3.698.109,00 |
| 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% | 4.177.697,00 |
| 15.01.2025 | 421,70 | 423,97 | 415,66 | 417,28 | 1,11% | 4.334.371,00 |
| 14.01.2025 | 407,25 | 412,75 | 405,07 | 412,71 | 1,03% | 3.476.729,00 |
| 13.01.2025 | 404,27 | 409,96 | 403,75 | 408,50 | 0,64% | 4.307.636,00 |
| 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% | 4.073.580,00 |
| 06.01.2025 | 431,88 | 436,41 | 427,79 | 431,18 | 0,14% | 3.975.990,00 |
| 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% | 2.501.205,00 |
| 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% | 3.317.431,00 |