475,900$
-0,26%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.045.021,00 |
| 23.04.2024 | 469,72 | 474,81 | 467,83 | 472,90 | 1,29% | 2.033.612,00 |
| 22.04.2024 | 470,22 | 471,50 | 462,28 | 466,89 | 0,40% | 2.260.709,00 |
| 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% | 2.372.538,00 |
| 17.04.2024 | 477,31 | 481,02 | 472,69 | 474,57 | -0,35% | 1.763.927,00 |
| 16.04.2024 | 470,00 | 478,98 | 468,49 | 476,23 | 1,30% | 2.356.663,00 |
| 15.04.2024 | 477,02 | 478,52 | 468,35 | 470,10 | -0,84% | 3.328.908,00 |
| 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% | 2.960.409,00 |
| 10.04.2024 | 489,39 | 491,77 | 480,28 | 487,31 | -1,10% | 2.099.034,00 |
| 09.04.2024 | 486,00 | 493,31 | 483,31 | 492,72 | 1,74% | 2.246.365,00 |
| 08.04.2024 | 484,78 | 486,98 | 477,23 | 484,28 | -0,17% | 3.424.808,00 |
| 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% | 2.828.173,00 |
| 03.04.2024 | 497,36 | 498,86 | 494,71 | 497,04 | -0,43% | 2.037.322,00 |
| 02.04.2024 | 494,40 | 500,75 | 491,34 | 499,18 | -0,58% | 2.705.458,00 |
| 01.04.2024 | 504,99 | 506,92 | 499,31 | 502,11 | -0,49% | 1.783.910,00 |
| 28.03.2024 | 508,12 | 509,00 | 500,26 | 504,60 | -0,02% | 3.897.003,00 |
| 27.03.2024 | 515,47 | 516,86 | 499,70 | 504,70 | -0,62% | 3.681.874,00 |
| 26.03.2024 | 508,06 | 512,79 | 503,59 | 507,87 | 0,13% | 2.473.801,00 |
| 25.03.2024 | 496,79 | 510,63 | 496,69 | 507,23 | 1,54% | 4.265.710,00 |
| 22.03.2024 | 509,07 | 511,59 | 496,67 | 499,52 | -2,25% | 5.413.647,00 |
| 21.03.2024 | 517,60 | 519,72 | 506,20 | 511,03 | -1,59% | 4.829.767,00 |
| 20.03.2024 | 523,29 | 523,87 | 512,50 | 519,28 | -0,37% | 3.110.284,00 |
| 19.03.2024 | 509,89 | 522,68 | 508,99 | 521,19 | 1,47% | 6.639.170,00 |
| 18.03.2024 | 495,55 | 515,73 | 495,55 | 513,66 | 4,30% | 5.872.295,00 |
| 15.03.2024 | 499,64 | 503,13 | 485,00 | 492,46 | -13,83% | 19.580.838,00 |
| 14.03.2024 | 578,00 | 579,54 | 568,76 | 571,47 | -0,37% | 4.318.149,00 |
| 13.03.2024 | 579,06 | 585,35 | 573,41 | 573,57 | -0,96% | 2.917.584,00 |
| 12.03.2024 | 568,60 | 579,79 | 562,60 | 579,14 | 3,39% | 3.436.645,00 |
| 11.03.2024 | 552,45 | 562,69 | 551,02 | 560,16 | 1,54% | 2.503.626,00 |
| 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% | 2.588.878,00 |
| 06.03.2024 | 548,00 | 550,64 | 538,15 | 542,93 | -0,35% | 2.750.298,00 |
| 05.03.2024 | 562,60 | 564,19 | 539,35 | 544,84 | -4,07% | 3.641.973,00 |
| 04.03.2024 | 572,85 | 576,25 | 564,10 | 567,98 | -0,52% | 2.309.572,00 |
| 01.03.2024 | 561,11 | 572,89 | 560,67 | 570,93 | 1,96% | 2.968.098,00 |
| 29.02.2024 | 554,89 | 561,94 | 553,23 | 559,95 | 1,47% | 2.658.794,00 |
| 28.02.2024 | 552,00 | 557,20 | 549,76 | 551,82 | -0,13% | 2.276.938,00 |
| 27.02.2024 | 565,91 | 565,91 | 548,54 | 552,55 | -1,41% | 2.872.120,00 |
| 26.02.2024 | 556,56 | 570,60 | 556,56 | 560,48 | 1,27% | 4.243.578,00 |
| 23.02.2024 | 543,49 | 557,18 | 541,48 | 553,44 | 2,95% | 4.546.484,00 |
| 22.02.2024 | 553,94 | 555,55 | 534,56 | 537,57 | -0,20% | 4.972.944,00 |
| 21.02.2024 | 539,76 | 542,57 | 529,37 | 538,66 | -0,60% | 4.131.516,00 |
| 20.02.2024 | 531,50 | 545,88 | 528,01 | 541,91 | -0,87% | 6.380.377,00 |
| 16.02.2024 | 589,90 | 590,14 | 546,37 | 546,66 | -7,42% | 10.328.353,00 |
| 15.02.2024 | 606,00 | 607,32 | 589,77 | 590,45 | -2,28% | 3.015.972,00 |
| 14.02.2024 | 605,85 | 610,33 | 602,50 | 604,20 | 0,38% | 1.292.645,00 |
| 13.02.2024 | 596,70 | 608,39 | 590,00 | 601,91 | -1,66% | 2.584.753,00 |
| 12.02.2024 | 626,00 | 626,34 | 611,58 | 612,05 | -2,42% | 1.934.899,00 |
| 09.02.2024 | 616,00 | 628,07 | 615,80 | 627,21 | 1,82% | 2.091.353,00 |
| 08.02.2024 | 615,85 | 621,34 | 612,51 | 615,99 | 0,02% | 1.575.544,00 |
| 07.02.2024 | 613,25 | 620,42 | 610,15 | 615,85 | 1,43% | 2.281.152,00 |
| 06.02.2024 | 625,58 | 626,46 | 604,67 | 607,14 | -3,70% | 3.401.099,00 |
| 05.02.2024 | 633,03 | 634,59 | 624,54 | 630,48 | -0,67% | 1.817.148,00 |
| 02.02.2024 | 624,79 | 638,25 | 617,01 | 634,76 | 1,09% | 2.542.763,00 |
| 01.02.2024 | 619,00 | 628,80 | 618,78 | 627,91 | 1,64% | 1.436.744,00 |
| 31.01.2024 | 620,00 | 625,93 | 612,17 | 617,78 | -1,62% | 2.622.341,00 |
| 30.01.2024 | 630,00 | 630,47 | 620,89 | 627,96 | -0,36% | 1.922.940,00 |
| 29.01.2024 | 615,71 | 636,25 | 615,71 | 630,23 | 2,66% | 3.175.472,00 |
| 26.01.2024 | 620,70 | 622,50 | 613,00 | 613,93 | -1,39% | 2.137.831,00 |
| 25.01.2024 | 615,42 | 627,06 | 612,24 | 622,58 | 2,65% | 3.757.849,00 |
| 24.01.2024 | 601,71 | 616,95 | 597,46 | 606,51 | 1,56% | 2.527.882,00 |
| 23.01.2024 | 602,21 | 604,32 | 591,34 | 597,18 | -1,06% | 2.709.185,00 |
| 22.01.2024 | 615,00 | 620,96 | 603,15 | 603,59 | -1,30% | 4.398.275,00 |
| 19.01.2024 | 593,81 | 612,07 | 589,13 | 611,55 | 3,01% | 3.755.338,00 |
| 18.01.2024 | 586,90 | 596,89 | 584,21 | 593,70 | -0,40% | 2.789.592,00 |
| 17.01.2024 | 591,99 | 596,75 | 582,44 | 596,10 | -0,26% | 2.574.452,00 |
| 16.01.2024 | 592,83 | 597,76 | 588,34 | 597,68 | 0,19% | 2.121.007,00 |
| 12.01.2024 | 598,39 | 599,38 | 593,02 | 596,54 | -0,16% | 1.472.167,00 |
| 11.01.2024 | 592,00 | 597,84 | 584,52 | 597,49 | 1,07% | 2.321.336,00 |
| 10.01.2024 | 585,43 | 593,65 | 585,43 | 591,14 | 0,84% | 1.702.118,00 |
| 09.01.2024 | 578,33 | 588,20 | 577,28 | 586,20 | 0,97% | 1.923.436,00 |
| 08.01.2024 | 567,87 | 581,51 | 567,87 | 580,55 | 2,83% | 2.819.498,00 |
| 05.01.2024 | 563,50 | 569,52 | 563,34 | 564,60 | -0,43% | 1.923.240,00 |
| 04.01.2024 | 570,99 | 572,91 | 566,66 | 567,05 | -0,79% | 2.061.382,00 |
| 03.01.2024 | 574,58 | 577,30 | 570,19 | 571,55 | -1,47% | 2.103.508,00 |
| 02.01.2024 | 589,51 | 590,44 | 576,76 | 580,07 | -2,77% | 2.817.526,00 |
| 29.12.2023 | 596,09 | 600,75 | 592,94 | 596,60 | 0,18% | 1.890.231,00 |
| 28.12.2023 | 597,44 | 599,04 | 593,63 | 595,52 | -0,09% | 1.698.194,00 |
| 27.12.2023 | 598,60 | 599,79 | 593,71 | 596,08 | -0,36% | 1.108.399,00 |
| 26.12.2023 | 598,92 | 601,69 | 596,50 | 598,26 | -0,08% | 1.549.405,00 |
| 22.12.2023 | 600,80 | 601,86 | 596,00 | 598,75 | -0,23% | 1.660.631,00 |
| 21.12.2023 | 603,00 | 607,40 | 594,82 | 600,14 | 0,68% | 3.177.821,00 |
| 20.12.2023 | 600,71 | 610,68 | 595,07 | 596,06 | -1,47% | 2.547.419,00 |
| 19.12.2023 | 600,00 | 612,71 | 598,08 | 604,93 | 0,97% | 3.750.076,00 |
| 18.12.2023 | 591,52 | 603,13 | 586,62 | 599,13 | 2,47% | 5.407.626,00 |
| 15.12.2023 | 580,60 | 591,66 | 578,20 | 584,68 | -0,07% | 8.666.491,00 |
| 14.12.2023 | 593,00 | 593,16 | 578,30 | 585,11 | -6,27% | 10.561.858,00 |
| 13.12.2023 | 630,41 | 632,45 | 618,03 | 624,26 | -1,48% | 5.332.519,00 |
| 12.12.2023 | 625,86 | 633,89 | 623,00 | 633,66 | 1,37% | 2.917.095,00 |
| 11.12.2023 | 616,88 | 627,82 | 614,34 | 625,08 | 2,47% | 2.664.859,00 |
| 08.12.2023 | 605,00 | 610,23 | 601,30 | 610,01 | 0,25% | 2.499.653,00 |
| 07.12.2023 | 598,92 | 609,23 | 596,47 | 608,48 | 2,15% | 2.112.540,00 |
| 06.12.2023 | 608,06 | 608,53 | 594,49 | 595,70 | -1,08% | 2.038.224,00 |
| 05.12.2023 | 596,77 | 602,74 | 591,17 | 602,22 | -0,42% | 2.520.887,00 |
| 04.12.2023 | 604,91 | 608,29 | 596,21 | 604,76 | -1,26% | 2.037.555,00 |
| 01.12.2023 | 609,24 | 615,20 | 603,18 | 612,47 | 0,28% | 2.490.500,00 |