282,200$
-0,50%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 281,32 | 285,20 | 277,90 | 282,44 | -0,42% | 6.148,00 |
| 06.03.2026 | 280,28 | 283,85 | 276,05 | 283,62 | 0,67% | 6.148,00 |
| 05.03.2026 | 275,67 | 285,36 | 275,40 | 281,74 | 3,16% | 5.789.521,00 |
| 04.03.2026 | 271,51 | 276,67 | 270,34 | 273,12 | 0,79% | 4.312.256,00 |
| 03.03.2026 | 260,05 | 272,83 | 260,05 | 270,99 | 3,88% | 6.183.963,00 |
| 02.03.2026 | 257,60 | 264,22 | 257,06 | 260,88 | -0,58% | 3.426.447,00 |
| 27.02.2026 | 254,02 | 262,75 | 253,06 | 262,41 | 1,30% | 5.087.198,00 |
| 26.02.2026 | 261,59 | 263,67 | 256,60 | 259,04 | 0,48% | 6.166.251,00 |
| 25.02.2026 | 253,33 | 257,99 | 250,70 | 257,81 | 1,03% | 5.093.075,00 |
| 24.02.2026 | 245,57 | 258,25 | 244,28 | 255,17 | 3,44% | 5.520.449,00 |
| 23.02.2026 | 254,14 | 254,50 | 244,80 | 246,68 | -4,61% | 7.536.039,00 |
| 20.02.2026 | 255,00 | 262,08 | 254,36 | 258,61 | -0,23% | 6.590.752,00 |
| 19.02.2026 | 263,38 | 265,55 | 257,41 | 259,21 | -1,50% | 3.616.213,00 |
| 18.02.2026 | 260,45 | 263,50 | 257,14 | 263,17 | 1,04% | 5.033.238,00 |
| 17.02.2026 | 265,23 | 269,13 | 255,84 | 260,45 | -1,33% | 5.208.323,00 |
| 13.02.2026 | 262,17 | 265,29 | 257,50 | 263,97 | 0,56% | 6.589.694,00 |
| 12.02.2026 | 258,36 | 262,67 | 251,10 | 262,50 | 2,08% | 8.656.974,00 |
| 11.02.2026 | 263,08 | 264,20 | 255,71 | 257,16 | -2,84% | 8.759.941,00 |
| 10.02.2026 | 266,69 | 270,79 | 263,98 | 264,67 | -0,84% | 5.718.574,00 |
| 09.02.2026 | 267,05 | 269,20 | 262,95 | 266,90 | -0,55% | 6.576.297,00 |
| 06.02.2026 | 271,67 | 275,00 | 265,31 | 268,38 | -0,37% | 5.448.423,00 |
| 05.02.2026 | 277,49 | 281,95 | 268,43 | 269,39 | -3,69% | 6.293.553,00 |
| 04.02.2026 | 267,23 | 282,90 | 264,04 | 279,71 | 2,86% | 8.554.186,00 |
| 03.02.2026 | 282,74 | 284,34 | 271,02 | 271,93 | -7,31% | 8.324.923,00 |
| 02.02.2026 | 297,01 | 299,38 | 290,93 | 293,38 | 0,04% | 4.357.004,00 |
| 30.01.2026 | 291,60 | 295,34 | 290,51 | 293,25 | 0,55% | 5.713.026,00 |
| 29.01.2026 | 291,68 | 293,64 | 284,60 | 291,65 | -2,65% | 7.410.759,00 |
| 28.01.2026 | 299,66 | 303,85 | 297,69 | 299,58 | 0,73% | 3.942.771,00 |
| 27.01.2026 | 303,81 | 304,22 | 292,93 | 297,42 | -2,40% | 4.166.284,00 |
| 26.01.2026 | 301,40 | 306,30 | 301,40 | 304,72 | 1,21% | 4.115.294,00 |
| 23.01.2026 | 301,46 | 303,84 | 299,20 | 301,07 | 0,45% | 4.368.651,00 |
| 22.01.2026 | 296,00 | 301,82 | 295,20 | 299,73 | 1,87% | 4.974.504,00 |
| 21.01.2026 | 290,77 | 294,51 | 288,33 | 294,23 | 1,33% | 5.645.285,00 |
| 20.01.2026 | 294,32 | 295,00 | 288,33 | 290,37 | -1,94% | 6.962.010,00 |
| 16.01.2026 | 304,56 | 304,88 | 295,42 | 296,12 | -2,62% | 8.534.411,00 |
| 15.01.2026 | 304,97 | 305,82 | 301,40 | 304,09 | -0,11% | 4.774.251,00 |
| 14.01.2026 | 308,57 | 309,73 | 302,47 | 304,44 | -1,77% | 5.712.622,00 |
| 13.01.2026 | 322,49 | 323,00 | 307,91 | 309,93 | -5,41% | 7.217.338,00 |
| 12.01.2026 | 327,77 | 330,67 | 323,50 | 327,65 | -1,89% | 3.541.399,00 |
| 09.01.2026 | 335,88 | 335,88 | 328,00 | 333,95 | -1,50% | 3.250.098,00 |
| 08.01.2026 | 337,38 | 343,95 | 334,67 | 339,04 | 0,28% | 3.107.661,00 |
| 07.01.2026 | 336,24 | 342,78 | 334,62 | 338,10 | 0,63% | 3.183.059,00 |
| 06.01.2026 | 330,00 | 336,40 | 329,50 | 335,99 | 1,34% | 3.187.432,00 |
| 05.01.2026 | 330,11 | 334,47 | 327,44 | 331,56 | -0,52% | 5.012.050,00 |