Börse:
396,650€
4,44%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
396,650€
Ask:
396,650€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 380,38 | 399,25 | 380,00 | 399,10 | 4,75% | 74,00 |
| 26.05.2022 | 374,15 | 384,50 | 373,75 | 381,00 | 1,08% | 76,00 |
| 25.05.2022 | 375,38 | 379,98 | 370,35 | 376,92 | 1,53% | 44,00 |
| 24.05.2022 | 373,00 | 377,42 | 364,35 | 371,25 | -2,48% | 54,00 |
| 23.05.2022 | 382,95 | 383,70 | 374,17 | 380,70 | 0,69% | 17,00 |
| 20.05.2022 | 376,77 | 384,20 | 365,45 | 378,08 | 1,53% | 16,00 |
| 19.05.2022 | 377,85 | 382,60 | 369,83 | 372,38 | -2,08% | 134,00 |
| 18.05.2022 | 388,02 | 390,92 | 378,50 | 380,27 | -2,12% | 23,00 |
| 17.05.2022 | 388,77 | 395,58 | 383,02 | 388,50 | 0,49% | 61,00 |
| 16.05.2022 | 387,70 | 390,45 | 380,90 | 386,60 | -0,82% | 97,00 |
| 13.05.2022 | 378,83 | 393,98 | 377,60 | 389,80 | 4,04% | 173,00 |
| 12.05.2022 | 359,17 | 375,60 | 355,88 | 374,65 | 3,84% | 208,00 |
| 11.05.2022 | 375,50 | 387,48 | 359,38 | 360,80 | -3,28% | 2,00 |
| 10.05.2022 | 359,85 | 380,42 | 355,92 | 373,02 | 4,41% | 89,00 |
| 09.05.2022 | 367,58 | 369,65 | 355,00 | 357,27 | -3,62% | 145,00 |
| 06.05.2022 | 381,65 | 381,65 | 361,63 | 370,67 | -2,50% | 235,00 |
| 05.05.2022 | 398,98 | 399,08 | 375,75 | 380,17 | -4,74% | 100,00 |
| 04.05.2022 | 388,88 | 399,75 | 374,52 | 399,10 | 3,10% | 307,00 |
| 03.05.2022 | 387,60 | 392,30 | 382,55 | 387,10 | -0,17% | 15,00 |
| 02.05.2022 | 378,95 | 388,38 | 373,63 | 387,75 | 3,27% | 153,00 |
| 29.04.2022 | 384,02 | 392,10 | 374,23 | 375,48 | -3,91% | 59,00 |
| 28.04.2022 | 390,23 | 394,35 | 379,60 | 390,75 | 3,71% | 128,00 |
| 27.04.2022 | 376,50 | 390,80 | 375,80 | 376,77 | 0,33% | 196,00 |
| 26.04.2022 | 386,27 | 387,70 | 373,05 | 375,55 | -2,78% | 52,00 |
| 25.04.2022 | 375,98 | 386,45 | 374,55 | 386,30 | 2,06% | 274,00 |
| 22.04.2022 | 384,80 | 392,10 | 378,10 | 378,50 | -1,76% | 64,00 |
| 21.04.2022 | 397,35 | 403,38 | 384,30 | 385,27 | -2,31% | 86,00 |
| 20.04.2022 | 400,23 | 410,77 | 393,98 | 394,38 | -2,53% | 111,00 |
| 19.04.2022 | 395,52 | 405,58 | 389,80 | 404,60 | 4,16% | 9,00 |
| 14.04.2022 | 397,48 | 406,35 | 388,02 | 388,42 | -2,08% | 193,00 |
| 13.04.2022 | 398,02 | 398,88 | 392,85 | 396,67 | 0,66% | 190,00 |
| 12.04.2022 | 398,50 | 411,23 | 392,60 | 394,08 | -1,28% | 100,00 |
| 11.04.2022 | 408,77 | 409,05 | 394,52 | 399,17 | -2,49% | 217,00 |
| 08.04.2022 | 417,40 | 420,05 | 407,65 | 409,38 | -1,73% | 40,00 |
| 07.04.2022 | 406,02 | 419,20 | 404,58 | 416,60 | 2,27% | 285,00 |
| 06.04.2022 | 420,65 | 421,80 | 404,02 | 407,35 | -3,17% | 464,00 |
| 05.04.2022 | 427,17 | 429,92 | 417,23 | 420,67 | -1,60% | 609,00 |
| 04.04.2022 | 415,15 | 430,75 | 414,70 | 427,52 | 3,10% | 411,00 |
| 01.04.2022 | 412,90 | 418,33 | 408,42 | 414,67 | 0,69% | 68,00 |
| 31.03.2022 | 413,95 | 419,33 | 411,83 | 411,83 | -0,18% | 423,00 |
| 30.03.2022 | 418,80 | 419,35 | 409,27 | 412,58 | -1,90% | 63,00 |
| 29.03.2022 | 410,42 | 421,92 | 407,08 | 420,55 | 2,77% | 183,00 |
| 28.03.2022 | 398,98 | 409,77 | 392,00 | 409,23 | 4,18% | 455,00 |
| 25.03.2022 | 392,83 | 397,73 | 387,17 | 392,80 | 0,07% | 1.789,00 |
| 24.03.2022 | 387,00 | 393,02 | 384,02 | 392,52 | 2,06% | 477,00 |
| 23.03.2022 | 412,33 | 413,70 | 378,30 | 384,60 | -8,49% | 428,00 |
| 22.03.2022 | 412,75 | 427,73 | 405,52 | 420,27 | 1,80% | 293,00 |
| 21.03.2022 | 410,50 | 416,33 | 404,48 | 412,85 | 0,68% | 413,00 |
| 18.03.2022 | 397,55 | 410,48 | 395,73 | 410,05 | 2,93% | 27,00 |
| 17.03.2022 | 402,58 | 403,55 | 393,10 | 398,38 | -1,06% | 92,00 |
| 16.03.2022 | 388,13 | 402,65 | 387,02 | 402,65 | 4,71% | 131,00 |
| 15.03.2022 | 376,13 | 386,23 | 371,38 | 384,55 | 1,81% | 23,00 |
| 14.03.2022 | 383,45 | 385,80 | 371,88 | 377,70 | -1,00% | 15,00 |
| 11.03.2022 | 396,23 | 404,70 | 380,70 | 381,52 | -4,60% | 159,00 |
| 10.03.2022 | 406,73 | 407,05 | 393,70 | 399,92 | -1,74% | 183,00 |
| 09.03.2022 | 396,67 | 409,08 | 396,13 | 407,02 | 2,89% | 82,00 |
| 08.03.2022 | 398,90 | 405,50 | 387,23 | 395,58 | -1,80% | 77,00 |
| 07.03.2022 | 409,35 | 419,33 | 402,48 | 402,83 | -2,61% | 183,00 |
| 04.03.2022 | 414,25 | 424,60 | 409,67 | 413,63 | -0,30% | 11,00 |
| 03.03.2022 | 423,80 | 430,05 | 411,75 | 414,85 | -2,13% | 133,00 |
| 02.03.2022 | 420,60 | 430,73 | 418,70 | 423,90 | 1,10% | 5,00 |
| 01.03.2022 | 418,00 | 430,20 | 413,55 | 419,30 | 0,57% | 16,00 |
| 28.02.2022 | 410,13 | 417,55 | 408,60 | 416,92 | 0,98% | 29,00 |
| 25.02.2022 | 408,88 | 434,88 | 406,13 | 412,88 | -0,34% | 76,00 |
| 24.02.2022 | 371,65 | 415,63 | 364,00 | 414,27 | 9,13% | 121,00 |
| 23.02.2022 | 389,60 | 423,90 | 378,92 | 379,60 | -1,97% | 59,00 |
| 22.02.2022 | 362,00 | 397,55 | 362,00 | 387,23 | 5,94% | 28,00 |
| 21.02.2022 | 392,60 | 393,13 | 364,95 | 365,50 | -6,34% | 420,00 |
| 18.02.2022 | 406,02 | 407,67 | 390,20 | 390,25 | -3,12% | 764,00 |
| 17.02.2022 | 417,38 | 419,05 | 401,50 | 402,80 | -4,04% | 98,00 |
| 16.02.2022 | 421,23 | 423,75 | 411,58 | 419,75 | -0,57% | 34,00 |
| 15.02.2022 | 419,20 | 429,52 | 415,98 | 422,17 | 0,53% | 27,00 |
| 14.02.2022 | 417,70 | 423,38 | 409,73 | 419,95 | 0,55% | 213,00 |
| 11.02.2022 | 434,95 | 438,75 | 417,05 | 417,65 | -3,60% | 183,00 |
| 10.02.2022 | 455,80 | 457,10 | 430,40 | 433,23 | -5,10% | 42,00 |
| 09.02.2022 | 449,58 | 457,00 | 448,42 | 456,52 | 1,99% | 29,00 |
| 08.02.2022 | 444,10 | 449,85 | 439,08 | 447,60 | 0,98% | 119,00 |
| 07.02.2022 | 450,00 | 451,50 | 438,52 | 443,27 | -1,06% | 159,00 |
| 04.02.2022 | 454,83 | 456,50 | 437,95 | 448,02 | 0,23% | 14,00 |
| 03.02.2022 | 462,52 | 468,08 | 445,40 | 447,00 | -5,16% | 21,00 |
| 02.02.2022 | 481,02 | 481,60 | 468,10 | 471,30 | -0,86% | 156,00 |
| 01.02.2022 | 474,65 | 477,90 | 469,13 | 475,38 | -0,03% | 249,00 |
| 31.01.2022 | 466,63 | 475,92 | 459,77 | 475,50 | 2,29% | 609,00 |
| 28.01.2022 | 447,58 | 465,35 | 431,05 | 464,85 | 5,07% | 30,00 |
| 27.01.2022 | 439,58 | 459,73 | 436,00 | 442,40 | -0,68% | 45,00 |
| 26.01.2022 | 447,15 | 461,25 | 439,50 | 445,45 | 0,16% | 184,00 |
| 25.01.2022 | 452,98 | 456,00 | 443,05 | 444,75 | -3,03% | 326,00 |
| 24.01.2022 | 444,80 | 459,55 | 426,85 | 458,63 | 4,04% | 262,00 |
| 21.01.2022 | 450,60 | 452,77 | 440,35 | 440,83 | -2,49% | 532,00 |
| 20.01.2022 | 458,45 | 469,23 | 450,83 | 452,08 | -0,70% | 283,00 |
| 19.01.2022 | 449,35 | 466,15 | 448,48 | 455,25 | 0,33% | 105,00 |
| 18.01.2022 | 451,77 | 457,23 | 444,80 | 453,75 | 0,21% | 76,00 |
| 17.01.2022 | 456,83 | 458,80 | 452,20 | 452,80 | -0,70% | 350,00 |
| 14.01.2022 | 450,98 | 457,70 | 445,15 | 456,00 | 1,01% | 80,00 |
| 13.01.2022 | 464,17 | 466,75 | 450,60 | 451,45 | -2,93% | 335,00 |
| 12.01.2022 | 467,45 | 474,65 | 463,33 | 465,08 | -0,26% | 288,00 |
| 11.01.2022 | 464,13 | 471,13 | 460,85 | 466,30 | 0,33% | 173,00 |
| 10.01.2022 | 451,30 | 464,83 | 440,35 | 464,75 | 3,41% | 484,00 |
| 07.01.2022 | 457,10 | 459,10 | 444,48 | 449,42 | -1,30% | 562,00 |
| 06.01.2022 | 454,25 | 464,50 | 449,77 | 455,35 | 0,15% | 335,00 |