356,140$
1,63%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 351,54 | 362,71 | 349,09 | 356,43 | 1,71% | 5.483.921,00 |
| 11.12.2025 | 341,64 | 357,00 | 333,79 | 350,43 | 2,13% | 9.847.174,00 |
| 10.12.2025 | 342,13 | 347,92 | 340,57 | 343,13 | -0,35% | 6.245.593,00 |
| 09.12.2025 | 341,40 | 347,77 | 338,48 | 344,32 | 1,53% | 4.187.613,00 |
| 08.12.2025 | 347,45 | 348,48 | 338,06 | 339,12 | -2,06% | 4.213.236,00 |
| 05.12.2025 | 330,60 | 348,59 | 329,71 | 346,26 | 5,33% | 7.650.368,00 |
| 04.12.2025 | 328,57 | 330,89 | 324,12 | 328,73 | 0,60% | 3.547.269,00 |
| 03.12.2025 | 321,98 | 326,99 | 320,63 | 326,78 | 1,23% | 2.984.785,00 |
| 02.12.2025 | 321,62 | 325,96 | 318,08 | 322,81 | -0,01% | 3.938.673,00 |
| 01.12.2025 | 316,39 | 326,14 | 316,11 | 322,85 | 0,85% | 3.640.577,00 |
| 28.11.2025 | 317,80 | 322,31 | 317,52 | 320,13 | 0,82% | 1.802.225,00 |
| 26.11.2025 | 319,20 | 321,67 | 316,10 | 317,52 | -0,64% | 3.024.994,00 |
| 25.11.2025 | 317,77 | 321,52 | 315,57 | 319,55 | 0,26% | 3.765.001,00 |
| 24.11.2025 | 325,00 | 325,77 | 318,34 | 318,73 | -1,68% | 5.177.204,00 |
| 21.11.2025 | 313,57 | 327,75 | 311,58 | 324,19 | 3,77% | 4.825.412,00 |
| 20.11.2025 | 318,87 | 323,18 | 312,09 | 312,40 | -1,79% | 3.709.332,00 |
| 19.11.2025 | 323,17 | 323,36 | 315,17 | 318,11 | -1,96% | 3.738.436,00 |
| 18.11.2025 | 323,78 | 326,64 | 320,80 | 324,47 | -0,18% | 3.215.641,00 |
| 17.11.2025 | 331,11 | 332,38 | 324,43 | 325,07 | -1,82% | 3.250.781,00 |
| 14.11.2025 | 332,91 | 333,75 | 328,59 | 331,11 | -0,75% | 2.761.396,00 |
| 13.11.2025 | 335,01 | 340,00 | 332,80 | 333,60 | -1,02% | 3.015.798,00 |
| 12.11.2025 | 333,61 | 338,40 | 333,18 | 337,05 | 1,15% | 2.897.222,00 |
| 11.11.2025 | 329,50 | 334,00 | 329,13 | 333,22 | 1,33% | 2.810.384,00 |
| 10.11.2025 | 328,00 | 329,96 | 325,00 | 328,85 | 0,58% | 3.005.977,00 |
| 07.11.2025 | 325,83 | 331,01 | 323,03 | 326,95 | -0,12% | 4.112.574,00 |
| 06.11.2025 | 333,00 | 333,20 | 324,55 | 327,35 | -2,44% | 3.859.500,00 |
| 05.11.2025 | 332,61 | 336,84 | 331,24 | 335,53 | 0,05% | 2.626.641,00 |
| 04.11.2025 | 335,02 | 340,55 | 332,81 | 335,35 | -0,63% | 3.583.693,00 |
| 03.11.2025 | 340,31 | 342,46 | 332,88 | 337,47 | -0,83% | 3.831.088,00 |
| 31.10.2025 | 338,70 | 341,26 | 336,80 | 340,31 | 0,32% | 3.763.381,00 |
| 30.10.2025 | 338,20 | 344,70 | 333,10 | 339,24 | 0,41% | 4.239.308,00 |
| 29.10.2025 | 355,52 | 355,52 | 337,05 | 337,86 | -6,13% | 6.669.243,00 |
| 28.10.2025 | 360,00 | 363,70 | 357,80 | 359,91 | 0,59% | 2.980.258,00 |
| 27.10.2025 | 355,57 | 358,56 | 352,41 | 357,80 | 1,21% | 2.747.322,00 |
| 24.10.2025 | 357,21 | 358,10 | 353,29 | 353,52 | -0,17% | 2.016.850,00 |
| 23.10.2025 | 352,51 | 354,35 | 348,71 | 354,12 | 0,01% | 2.395.505,00 |
| 22.10.2025 | 355,48 | 360,19 | 352,87 | 354,09 | -0,97% | 3.322.246,00 |
| 21.10.2025 | 343,59 | 358,37 | 343,32 | 357,55 | 4,12% | 4.370.503,00 |
| 20.10.2025 | 334,64 | 344,20 | 334,25 | 343,40 | 3,04% | 3.903.166,00 |
| 17.10.2025 | 327,75 | 335,10 | 327,70 | 333,26 | 1,22% | 4.035.035,00 |
| 16.10.2025 | 333,86 | 336,65 | 327,50 | 329,23 | -0,42% | 4.525.855,00 |
| 15.10.2025 | 335,42 | 335,60 | 329,20 | 330,63 | -1,58% | 3.877.115,00 |
| 14.10.2025 | 335,22 | 338,82 | 332,72 | 335,94 | -1,00% | 3.014.137,00 |
| 13.10.2025 | 339,25 | 340,28 | 335,61 | 339,32 | 0,54% | 2.960.486,00 |
| 10.10.2025 | 347,91 | 348,72 | 336,94 | 337,51 | -2,87% | 4.282.397,00 |
| 09.10.2025 | 349,77 | 350,60 | 344,30 | 347,47 | -0,37% | 2.895.504,00 |
| 08.10.2025 | 350,00 | 354,05 | 347,52 | 348,77 | 0,13% | 3.285.027,00 |
| 07.10.2025 | 352,59 | 353,33 | 344,24 | 348,31 | -0,52% | 3.275.506,00 |
| 06.10.2025 | 346,93 | 357,34 | 342,04 | 350,14 | 0,98% | 5.340.202,00 |
| 03.10.2025 | 352,00 | 352,59 | 346,30 | 346,74 | -1,35% | 3.122.111,00 |
| 02.10.2025 | 343,76 | 351,73 | 342,42 | 351,48 | 2,26% | 3.955.434,00 |
| 01.10.2025 | 347,16 | 349,83 | 340,05 | 343,72 | -2,56% | 6.505.709,00 |
| 30.09.2025 | 360,54 | 362,00 | 349,90 | 352,75 | -1,86% | 5.360.695,00 |
| 29.09.2025 | 362,04 | 363,17 | 358,80 | 359,42 | -0,26% | 4.075.860,00 |
| 26.09.2025 | 353,71 | 360,72 | 352,77 | 360,37 | 1,75% | 3.072.990,00 |
| 25.09.2025 | 351,91 | 357,00 | 351,50 | 354,16 | 0,25% | 3.336.731,00 |
| 24.09.2025 | 355,60 | 355,60 | 347,80 | 353,27 | -2,35% | 6.140.007,00 |
| 23.09.2025 | 364,17 | 368,73 | 361,30 | 361,78 | -0,63% | 3.831.134,00 |
| 22.09.2025 | 364,16 | 365,38 | 359,36 | 364,08 | -0,50% | 4.709.584,00 |
| 19.09.2025 | 368,94 | 370,31 | 362,54 | 365,90 | -0,42% | 7.693.030,00 |
| 18.09.2025 | 366,86 | 370,86 | 365,85 | 367,46 | 1,49% | 4.752.377,00 |
| 17.09.2025 | 353,18 | 365,00 | 353,18 | 362,07 | 2,65% | 6.449.922,00 |
| 16.09.2025 | 350,16 | 356,94 | 348,32 | 352,73 | 1,62% | 6.696.990,00 |
| 15.09.2025 | 350,50 | 358,00 | 345,05 | 347,10 | -0,65% | 6.768.570,00 |
| 12.09.2025 | 361,10 | 366,50 | 341,61 | 349,36 | -0,34% | 14.146.624,00 |
| 11.09.2025 | 354,69 | 355,25 | 347,16 | 350,55 | 0,11% | 11.804.184,00 |
| 10.09.2025 | 356,29 | 359,19 | 348,12 | 350,16 | -1,10% | 4.552.514,00 |
| 09.09.2025 | 362,75 | 362,75 | 353,03 | 354,06 | -1,28% | 4.324.857,00 |
| 08.09.2025 | 348,86 | 358,82 | 343,59 | 358,66 | 2,78% | 5.043.305,00 |
| 05.09.2025 | 345,80 | 354,67 | 345,10 | 348,97 | 1,35% | 4.662.587,00 |
| 04.09.2025 | 342,24 | 344,41 | 331,50 | 344,31 | -1,20% | 4.918.293,00 |
| 03.09.2025 | 345,72 | 348,51 | 343,36 | 348,50 | 0,83% | 3.035.328,00 |
| 02.09.2025 | 350,24 | 352,71 | 341,28 | 345,63 | -3,10% | 4.229.423,00 |
| 29.08.2025 | 354,00 | 357,25 | 352,45 | 356,70 | 0,77% | 2.639.259,00 |
| 28.08.2025 | 357,63 | 358,26 | 349,11 | 353,96 | -0,67% | 3.803.095,00 |
| 27.08.2025 | 355,98 | 360,37 | 355,16 | 356,35 | 0,41% | 2.353.776,00 |
| 26.08.2025 | 363,03 | 363,23 | 353,70 | 354,91 | -2,29% | 4.067.395,00 |
| 25.08.2025 | 362,56 | 364,65 | 361,40 | 363,21 | 0,31% | 2.259.516,00 |
| 22.08.2025 | 355,80 | 362,65 | 354,00 | 362,09 | 2,45% | 3.058.636,00 |
| 21.08.2025 | 349,91 | 353,82 | 347,00 | 353,43 | 0,00% | 2.363.230,00 |
| 20.08.2025 | 361,68 | 363,00 | 353,20 | 353,43 | -2,11% | 3.727.897,00 |
| 19.08.2025 | 359,22 | 364,24 | 358,12 | 361,03 | 1,06% | 2.808.040,00 |
| 18.08.2025 | 355,68 | 358,39 | 353,00 | 357,24 | 0,67% | 2.922.973,00 |
| 15.08.2025 | 348,33 | 357,29 | 348,00 | 354,85 | 1,80% | 3.718.652,00 |
| 14.08.2025 | 349,50 | 351,56 | 346,10 | 348,58 | -0,71% | 3.745.646,00 |
| 13.08.2025 | 339,54 | 351,76 | 337,55 | 351,07 | 3,73% | 4.375.105,00 |
| 12.08.2025 | 333,52 | 338,76 | 330,04 | 338,43 | 1,43% | 3.572.414,00 |
| 11.08.2025 | 334,53 | 343,40 | 332,47 | 333,65 | -2,17% | 4.366.242,00 |
| 08.08.2025 | 338,67 | 341,57 | 336,37 | 341,05 | 0,82% | 3.507.764,00 |
| 07.08.2025 | 344,04 | 347,38 | 332,65 | 338,27 | -2,13% | 4.661.824,00 |
| 06.08.2025 | 341,65 | 345,66 | 339,19 | 345,62 | 2,03% | 3.347.165,00 |
| 05.08.2025 | 339,30 | 342,73 | 337,35 | 338,74 | -0,03% | 3.908.970,00 |
| 04.08.2025 | 351,16 | 351,21 | 338,04 | 338,85 | -2,57% | 6.449.344,00 |
| 01.08.2025 | 355,95 | 356,29 | 347,46 | 347,80 | -2,76% | 4.307.890,00 |
| 31.07.2025 | 362,26 | 362,50 | 354,27 | 357,69 | -1,73% | 4.513.089,00 |
| 30.07.2025 | 370,68 | 370,72 | 363,48 | 364,00 | -1,81% | 3.295.204,00 |
| 29.07.2025 | 370,45 | 376,16 | 369,71 | 370,70 | 0,33% | 4.234.200,00 |
| 28.07.2025 | 371,03 | 372,59 | 368,72 | 369,47 | -0,34% | 2.984.225,00 |
| 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% | 2.692.132,00 |