236,890$
-1,82%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 243,05 | 243,92 | 236,88 | 237,69 | -1,49% | 3.115.208,00 |
| 01.10.2026 | 245,93 | 248,30 | 237,79 | 241,28 | 0,56% | 4.491.291,00 |
| 30.09.2026 | 233,70 | 240,84 | 231,95 | 239,94 | 2,90% | 4.322.289,00 |
| 29.09.2026 | 230,99 | 233,33 | 228,68 | 233,17 | 0,94% | 4.006.880,00 |
| 28.09.2026 | 229,72 | 231,49 | 224,67 | 231,01 | -1,89% | 5.141.704,00 |
| 25.09.2026 | 238,85 | 241,16 | 234,96 | 235,47 | -1,45% | 3.115.375,00 |
| 24.09.2026 | 241,67 | 244,21 | 236,84 | 238,93 | -0,73% | 3.484.500,00 |
| 23.09.2026 | 239,48 | 241,74 | 237,51 | 240,69 | 1,02% | 3.746.729,00 |
| 22.09.2026 | 254,52 | 254,67 | 237,69 | 238,25 | -4,52% | 7.302.959,00 |
| 21.09.2026 | 248,92 | 251,48 | 244,23 | 249,52 | 0,24% | 4.984.060,00 |
| 18.09.2026 | 251,58 | 252,67 | 247,21 | 248,92 | -1,48% | 10.201.072,00 |
| 17.09.2026 | 250,35 | 252,84 | 245,40 | 252,67 | 0,87% | 4.927.989,00 |
| 16.09.2026 | 253,34 | 254,98 | 249,27 | 250,50 | -2,82% | 4.398.403,00 |
| 15.09.2026 | 261,70 | 264,46 | 257,25 | 257,76 | -2,95% | 4.680.637,00 |
| 14.09.2026 | 261,51 | 266,10 | 256,66 | 265,60 | 5,30% | 5.681.635,00 |
| 11.09.2026 | 242,17 | 255,30 | 241,51 | 252,23 | 1,37% | 10.780.432,00 |
| 10.09.2026 | 251,81 | 255,00 | 247,19 | 248,83 | -2,37% | 8.858.584,00 |
| 09.09.2026 | 258,13 | 259,43 | 254,40 | 254,86 | -0,93% | 4.050.457,00 |
| 08.09.2026 | 262,80 | 262,80 | 254,25 | 257,26 | -3,47% | 5.338.454,00 |
| 04.09.2026 | 274,47 | 275,91 | 263,93 | 266,51 | -6,73% | 6.644.829,00 |
| 03.09.2026 | 285,48 | 292,88 | 283,84 | 285,75 | 2,13% | 3.283.569,00 |
| 02.09.2026 | 283,50 | 287,49 | 279,42 | 279,79 | -2,20% | 3.857.183,00 |
| 01.09.2026 | 288,26 | 294,53 | 285,48 | 286,08 | -2,29% | 4.375.757,00 |
| 31.08.2026 | 287,65 | 294,13 | 286,26 | 292,79 | 0,44% | 5.072.525,00 |
| 28.08.2026 | 288,22 | 294,09 | 286,52 | 291,52 | 0,82% | 3.650.841,00 |
| 27.08.2026 | 279,16 | 291,17 | 278,37 | 289,15 | 5,73% | 6.197.240,00 |
| 26.08.2026 | 265,19 | 274,60 | 265,04 | 273,47 | -0,16% | 3.493.074,00 |
| 25.08.2026 | 270,76 | 275,91 | 269,28 | 273,92 | -0,85% | 3.103.444,00 |
| 24.08.2026 | 275,00 | 279,00 | 273,25 | 276,27 | 0,35% | 3.439.838,00 |
| 21.08.2026 | 272,37 | 277,10 | 269,92 | 275,30 | 1,13% | 4.346.427,00 |
| 20.08.2026 | 272,73 | 274,25 | 269,66 | 272,22 | -0,09% | 2.562.252,00 |
| 19.08.2026 | 262,19 | 275,80 | 261,67 | 272,47 | 3,55% | 5.473.310,00 |
| 18.08.2026 | 259,83 | 267,39 | 258,19 | 263,14 | 3,58% | 4.774.075,00 |
| 17.08.2026 | 259,90 | 261,65 | 251,20 | 254,04 | -3,78% | 3.803.658,00 |
| 14.08.2026 | 273,22 | 273,40 | 261,67 | 264,02 | -2,39% | 2.876.275,00 |
| 13.08.2026 | 261,61 | 271,88 | 255,85 | 270,49 | 4,54% | 4.922.393,00 |
| 12.08.2026 | 258,45 | 263,26 | 255,10 | 258,75 | -1,88% | 3.944.689,00 |
| 11.08.2026 | 270,48 | 272,23 | 262,68 | 263,71 | -3,39% | 4.525.515,00 |
| 10.08.2026 | 263,05 | 273,13 | 262,14 | 272,96 | 2,92% | 3.945.795,00 |
| 07.08.2026 | 262,82 | 270,16 | 261,29 | 265,21 | 1,91% | 4.752.642,00 |
| 06.08.2026 | 252,23 | 260,64 | 250,84 | 260,24 | 0,35% | 4.600.473,00 |
| 05.08.2026 | 260,07 | 261,01 | 255,55 | 259,32 | 0,71% | 4.137.713,00 |
| 04.08.2026 | 248,67 | 258,54 | 245,46 | 257,49 | 2,45% | 4.049.037,00 |
| 03.08.2026 | 258,25 | 262,15 | 251,17 | 251,34 | 0,37% | 4.218.364,00 |
| 31.07.2026 | 244,73 | 250,71 | 241,23 | 250,41 | 1,01% | 5.589.512,00 |
| 30.07.2026 | 251,50 | 255,30 | 242,42 | 247,90 | -5,90% | 6.667.281,00 |
| 29.07.2026 | 249,99 | 266,28 | 248,54 | 263,43 | 5,72% | 9.821.267,00 |
| 28.07.2026 | 242,85 | 254,06 | 241,69 | 249,18 | 4,81% | 8.023.959,00 |
| 27.07.2026 | 230,39 | 242,05 | 229,79 | 237,75 | 5,62% | 5.530.527,00 |
| 24.07.2026 | 216,50 | 226,93 | 216,15 | 225,11 | 6,10% | 4.719.923,00 |
| 23.07.2026 | 222,18 | 222,75 | 210,88 | 212,17 | -2,83% | 4.279.609,00 |
| 22.07.2026 | 229,66 | 229,66 | 218,00 | 218,36 | -3,87% | 4.306.204,00 |
| 21.07.2026 | 222,85 | 231,50 | 222,30 | 227,16 | -3,23% | 4.997.380,00 |
| 20.07.2026 | 235,67 | 236,66 | 227,50 | 234,74 | -1,06% | 5.081.678,00 |
| 17.07.2026 | 235,26 | 240,15 | 232,36 | 237,25 | 0,82% | 7.269.910,00 |
| 16.07.2026 | 228,71 | 235,48 | 222,04 | 235,31 | 4,79% | 5.756.536,00 |
| 15.07.2026 | 223,16 | 231,52 | 222,91 | 224,56 | 1,71% | 4.762.497,00 |
| 14.07.2026 | 221,16 | 224,20 | 218,00 | 220,78 | -4,26% | 5.779.860,00 |
| 13.07.2026 | 226,75 | 232,08 | 225,00 | 230,61 | 3,12% | 4.414.902,00 |
| 10.07.2026 | 226,50 | 228,40 | 222,82 | 223,64 | 0,44% | 3.206.786,00 |
| 09.07.2026 | 214,12 | 222,71 | 213,09 | 222,65 | 0,77% | 4.244.459,00 |
| 08.07.2026 | 221,39 | 222,50 | 216,93 | 220,94 | -0,27% | 4.406.870,00 |
| 07.07.2026 | 221,16 | 230,74 | 220,29 | 221,54 | 1,59% | 8.547.007,00 |
| 06.07.2026 | 216,10 | 219,76 | 212,90 | 218,07 | -0,75% | 4.577.781,00 |
| 02.07.2026 | 215,55 | 222,15 | 213,74 | 219,72 | 4,14% | 7.907.502,00 |
| 01.07.2026 | 209,43 | 213,66 | 207,06 | 210,98 | 2,91% | 5.507.297,00 |
| 30.06.2026 | 204,10 | 205,60 | 201,31 | 205,02 | -0,68% | 6.019.277,00 |
| 29.06.2026 | 206,66 | 209,54 | 204,34 | 206,43 | 1,83% | 7.489.771,00 |
| 26.06.2026 | 195,48 | 203,48 | 195,29 | 202,73 | 4,82% | 9.172.074,00 |
| 25.06.2026 | 193,00 | 199,30 | 191,80 | 193,41 | -1,61% | 6.911.391,00 |
| 24.06.2026 | 195,88 | 202,41 | 195,10 | 196,57 | -0,44% | 6.687.535,00 |
| 23.06.2026 | 197,96 | 200,55 | 195,35 | 197,43 | 1,30% | 6.815.317,00 |
| 22.06.2026 | 193,39 | 199,25 | 191,20 | 194,90 | -0,13% | 7.879.678,00 |
| 18.06.2026 | 193,60 | 196,78 | 190,12 | 195,16 | -0,57% | 15.852.478,00 |
| 17.06.2026 | 204,02 | 206,50 | 195,02 | 196,28 | -5,33% | 10.539.918,00 |
| 16.06.2026 | 205,38 | 210,80 | 203,84 | 207,32 | 0,47% | 6.944.859,00 |
| 15.06.2026 | 206,88 | 211,99 | 205,72 | 206,36 | 1,15% | 9.632.657,00 |
| 12.06.2026 | 202,40 | 205,65 | 196,90 | 204,02 | -6,76% | 25.063.668,00 |
| 11.06.2026 | 229,92 | 232,50 | 218,09 | 218,80 | -6,25% | 15.067.452,00 |
| 10.06.2026 | 233,02 | 238,51 | 231,74 | 233,38 | -1,89% | 5.040.859,00 |
| 09.06.2026 | 242,98 | 245,25 | 233,33 | 237,88 | -2,90% | 6.724.782,00 |
| 08.06.2026 | 249,06 | 250,74 | 244,25 | 244,99 | -2,57% | 4.575.083,00 |
| 05.06.2026 | 259,28 | 262,53 | 249,05 | 251,44 | -2,70% | 4.909.175,00 |
| 04.06.2026 | 263,02 | 265,94 | 258,33 | 258,42 | 0,85% | 5.058.100,00 |
| 03.06.2026 | 259,39 | 260,00 | 252,34 | 256,24 | -2,24% | 4.598.448,00 |
| 02.06.2026 | 267,98 | 272,03 | 260,05 | 262,11 | -4,35% | 5.525.688,00 |
| 01.06.2026 | 270,00 | 275,44 | 262,30 | 274,03 | 5,72% | 8.461.798,00 |
| 29.05.2026 | 245,23 | 260,63 | 244,66 | 259,21 | 7,36% | 10.808.921,00 |
| 28.05.2026 | 239,57 | 244,76 | 236,66 | 241,44 | 1,34% | 3.355.070,00 |
| 27.05.2026 | 237,76 | 244,24 | 237,28 | 238,24 | -0,94% | 3.378.207,00 |
| 26.05.2026 | 242,57 | 243,57 | 238,57 | 240,49 | -1,74% | 3.160.023,00 |
| 22.05.2026 | 245,89 | 249,77 | 242,71 | 244,76 | 0,27% | 3.783.400,00 |
| 21.05.2026 | 246,45 | 247,95 | 242,11 | 244,10 | -3,66% | 4.108.593,00 |
| 20.05.2026 | 250,27 | 253,69 | 246,21 | 253,37 | -0,64% | 4.767.081,00 |
| 19.05.2026 | 263,33 | 265,09 | 251,81 | 254,99 | -0,25% | 5.829.447,00 |
| 18.05.2026 | 247,31 | 256,19 | 245,24 | 255,64 | 3,25% | 5.547.956,00 |
| 15.05.2026 | 241,76 | 248,57 | 240,26 | 247,60 | 4,47% | 6.421.209,00 |
| 14.05.2026 | 236,24 | 238,24 | 231,74 | 237,01 | 0,40% | 4.969.080,00 |
| 13.05.2026 | 238,54 | 239,08 | 232,84 | 236,07 | -1,98% | 3.860.756,00 |
| 12.05.2026 | 247,00 | 247,58 | 240,40 | 240,83 | -2,16% | 3.163.776,00 |