Börse:
641,430$
0,02%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
641,430$
Ask:
641,430$
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 646,88 | 650,95 | 640,30 | 645,89 | 0,72% | 2.449.253,00 |
| 20.09.2021 | 646,03 | 653,93 | 633,05 | 641,29 | -2,02% | 2.637.412,00 |
| 17.09.2021 | 663,21 | 665,00 | 652,04 | 654,48 | -1,60% | 3.553.211,00 |
| 16.09.2021 | 657,53 | 666,47 | 654,71 | 665,11 | 0,61% | 2.046.113,00 |
| 15.09.2021 | 652,32 | 663,31 | 650,97 | 661,08 | 2,49% | 2.009.337,00 |
| 14.09.2021 | 646,00 | 649,58 | 642,46 | 645,01 | -0,02% | 2.150.162,00 |
| 13.09.2021 | 663,04 | 663,60 | 640,24 | 645,15 | -2,09% | 2.242.491,00 |
| 10.09.2021 | 666,18 | 668,87 | 658,20 | 658,94 | -0,41% | 1.204.255,00 |
| 09.09.2021 | 664,84 | 667,46 | 659,93 | 661,68 | -0,23% | 1.110.228,00 |
| 08.09.2021 | 660,15 | 664,08 | 657,10 | 663,22 | 0,28% | 1.368.043,00 |
| 07.09.2021 | 667,35 | 668,87 | 656,55 | 661,39 | -2,19% | 1.382.387,00 |
| 06.09.2021 | 673,43 | 676,30 | 672,95 | 676,22 | 1,44% | - |
| 03.09.2021 | 664,43 | 673,88 | 664,29 | 666,59 | 0,29% | 1.641.621,00 |
| 02.09.2021 | 669,82 | 669,85 | 661,67 | 664,64 | -0,19% | 1.403.452,00 |
| 01.09.2021 | 664,51 | 668,96 | 662,00 | 665,89 | 0,33% | 1.261.172,00 |
| 31.08.2021 | 667,90 | 667,90 | 660,46 | 663,70 | -0,34% | 1.877.807,00 |
| 30.08.2021 | 659,78 | 667,67 | 659,78 | 665,99 | 1,13% | 1.341.472,00 |
| 27.08.2021 | 652,52 | 662,61 | 651,86 | 658,52 | 0,94% | 1.142.619,00 |
| 26.08.2021 | 653,59 | 657,91 | 649,35 | 652,39 | -0,67% | 1.619.386,00 |
| 25.08.2021 | 658,61 | 661,06 | 651,64 | 656,80 | -0,07% | 1.048.207,00 |
| 24.08.2021 | 659,14 | 660,00 | 653,40 | 657,24 | 0,06% | 866.488,00 |
| 23.08.2021 | 645,87 | 658,50 | 645,52 | 656,86 | 1,47% | 1.652.444,00 |
| 20.08.2021 | 639,84 | 652,00 | 634,53 | 647,34 | 1,52% | 1.434.000,00 |
| 19.08.2021 | 624,88 | 642,55 | 623,63 | 637,66 | 1,74% | 1.693.879,00 |
| 18.08.2021 | 632,80 | 637,14 | 626,05 | 626,77 | -1,30% | 1.386.502,00 |
| 17.08.2021 | 636,55 | 637,00 | 630,22 | 635,01 | -0,30% | 1.346.430,00 |
| 16.08.2021 | 637,03 | 638,02 | 628,19 | 636,94 | -0,06% | 1.105.563,00 |
| 13.08.2021 | 634,49 | 638,43 | 632,35 | 637,31 | 0,47% | 932.829,00 |
| 12.08.2021 | 626,00 | 636,64 | 624,04 | 634,35 | 1,33% | 1.163.881,00 |
| 11.08.2021 | 623,76 | 627,42 | 621,65 | 626,03 | 0,69% | 1.328.509,00 |
| 10.08.2021 | 630,48 | 633,30 | 620,60 | 621,74 | -1,19% | 1.540.139,00 |
| 09.08.2021 | 634,98 | 634,98 | 626,92 | 629,22 | -0,34% | 996.553,00 |
| 06.08.2021 | 629,27 | 631,84 | 625,17 | 631,38 | -0,11% | 1.127.956,00 |
| 05.08.2021 | 626,99 | 632,47 | 623,00 | 632,08 | 1,02% | 1.158.339,00 |
| 04.08.2021 | 622,47 | 627,08 | 617,62 | 625,68 | 0,71% | 1.306.893,00 |
| 03.08.2021 | 620,23 | 624,70 | 614,00 | 621,28 | 0,41% | 1.067.408,00 |
| 02.08.2021 | 625,87 | 627,60 | 612,93 | 618,75 | -0,46% | 1.467.043,00 |
| 30.07.2021 | 619,03 | 622,80 | 617,29 | 621,63 | -0,01% | 1.403.651,00 |
| 29.07.2021 | 617,04 | 625,67 | 617,04 | 621,70 | 0,13% | 1.068.902,00 |
| 28.07.2021 | 620,99 | 626,00 | 617,57 | 620,92 | 0,43% | 1.468.103,00 |
| 27.07.2021 | 621,00 | 623,92 | 610,64 | 618,28 | -0,41% | 1.540.250,00 |
| 26.07.2021 | 624,18 | 625,87 | 619,72 | 620,80 | -0,81% | 1.389.898,00 |
| 23.07.2021 | 625,76 | 631,64 | 622,00 | 625,87 | 0,35% | 2.030.395,00 |
| 22.07.2021 | 614,58 | 623,95 | 614,58 | 623,68 | 1,87% | 1.477.891,00 |
| 21.07.2021 | 605,72 | 612,58 | 603,32 | 612,26 | 0,58% | 1.381.019,00 |
| 20.07.2021 | 605,39 | 612,75 | 598,48 | 608,72 | 1,11% | 1.675.926,00 |
| 19.07.2021 | 602,75 | 610,69 | 598,14 | 602,05 | -0,67% | 2.046.575,00 |
| 16.07.2021 | 608,71 | 611,62 | 603,66 | 606,10 | -0,01% | 1.249.738,00 |
| 15.07.2021 | 608,40 | 609,95 | 602,65 | 606,17 | -0,44% | 1.618.283,00 |
| 14.07.2021 | 608,14 | 611,30 | 604,01 | 608,83 | 0,63% | 1.377.018,00 |
| 13.07.2021 | 600,56 | 609,33 | 598,42 | 605,01 | 0,80% | 1.435.602,00 |
| 12.07.2021 | 606,00 | 607,42 | 596,48 | 600,20 | -0,71% | 1.696.279,00 |
| 09.07.2021 | 601,43 | 605,95 | 597,44 | 604,50 | -0,24% | 2.145.199,00 |
| 08.07.2021 | 595,64 | 607,30 | 593,33 | 605,95 | 0,03% | 1.846.617,00 |
| 07.07.2021 | 600,00 | 607,66 | 597,40 | 605,77 | 1,49% | 2.022.482,00 |
| 06.07.2021 | 595,87 | 600,66 | 592,48 | 596,90 | 0,65% | 1.657.567,00 |
| 02.07.2021 | 588,67 | 594,08 | 587,96 | 593,07 | 1,43% | 1.744.955,00 |
| 01.07.2021 | 583,33 | 587,78 | 581,35 | 584,73 | -0,16% | 1.646.412,00 |
| 30.06.2021 | 590,75 | 592,24 | 585,00 | 585,64 | -0,87% | 1.704.224,00 |
| 29.06.2021 | 586,78 | 591,34 | 583,90 | 590,75 | 0,33% | 1.160.833,00 |
| 28.06.2021 | 582,71 | 589,41 | 581,00 | 588,80 | 1,58% | 1.713.970,00 |
| 25.06.2021 | 578,64 | 582,00 | 577,05 | 579,66 | 0,24% | 2.133.465,00 |
| 24.06.2021 | 575,90 | 580,97 | 574,96 | 578,26 | 0,70% | 1.835.008,00 |
| 23.06.2021 | 577,99 | 579,80 | 570,71 | 574,23 | -0,26% | 1.616.933,00 |
| 22.06.2021 | 568,51 | 576,31 | 567,00 | 575,74 | 1,48% | 2.370.737,00 |
| 21.06.2021 | 565,99 | 570,19 | 560,35 | 567,35 | 0,31% | 2.625.919,00 |
| 18.06.2021 | 569,96 | 570,00 | 556,39 | 565,59 | 2,58% | 6.762.031,00 |
| 17.06.2021 | 539,99 | 552,72 | 538,75 | 551,36 | 1,48% | 3.566.351,00 |
| 16.06.2021 | 548,46 | 553,99 | 535,72 | 543,33 | -0,94% | 2.842.016,00 |
| 15.06.2021 | 554,99 | 555,00 | 547,23 | 548,46 | -1,52% | 2.424.774,00 |
| 14.06.2021 | 545,04 | 561,36 | 543,25 | 556,95 | 2,90% | 3.522.621,00 |
| 11.06.2021 | 529,75 | 541,85 | 529,75 | 541,26 | 1,07% | 2.871.289,00 |
| 10.06.2021 | 513,99 | 536,41 | 513,01 | 535,52 | 4,05% | 3.152.379,00 |
| 09.06.2021 | 513,99 | 518,32 | 512,48 | 514,68 | 1,08% | 1.702.714,00 |
| 08.06.2021 | 511,15 | 516,29 | 508,07 | 509,20 | -0,05% | 1.747.779,00 |
| 07.06.2021 | 504,99 | 509,78 | 502,00 | 509,47 | 0,99% | 1.768.754,00 |
| 04.06.2021 | 498,73 | 506,50 | 497,72 | 504,50 | 2,30% | 1.644.301,00 |
| 03.06.2021 | 492,40 | 496,76 | 487,34 | 493,14 | -0,53% | 1.539.128,00 |
| 02.06.2021 | 495,18 | 501,82 | 493,09 | 495,77 | -0,03% | 1.761.478,00 |
| 01.06.2021 | 504,54 | 506,00 | 492,31 | 495,91 | -1,72% | 2.189.020,00 |
| 28.05.2021 | 506,08 | 511,37 | 504,19 | 504,58 | 1,26% | 1.924.999,00 |
| 27.05.2021 | 505,00 | 505,00 | 497,45 | 498,28 | -1,72% | 2.957.310,00 |
| 26.05.2021 | 506,27 | 509,50 | 504,63 | 506,98 | 0,38% | 1.695.747,00 |
| 25.05.2021 | 499,02 | 505,60 | 498,87 | 505,08 | 1,46% | 2.322.468,00 |
| 24.05.2021 | 494,64 | 499,99 | 492,01 | 497,83 | 2,00% | 1.831.564,00 |
| 21.05.2021 | 494,19 | 496,23 | 487,13 | 488,07 | -0,73% | 1.568.115,00 |
| 20.05.2021 | 483,68 | 495,36 | 482,61 | 491,67 | 2,33% | 1.991.223,00 |
| 19.05.2021 | 473,02 | 480,87 | 472,00 | 480,47 | -0,03% | 2.047.511,00 |
| 18.05.2021 | 484,63 | 488,32 | 480,46 | 480,62 | -0,44% | 1.395.237,00 |
| 17.05.2021 | 487,03 | 487,87 | 478,11 | 482,74 | -0,79% | 1.581.037,00 |
| 14.05.2021 | 481,63 | 488,33 | 478,69 | 486,56 | 2,62% | 1.857.198,00 |
| 13.05.2021 | 478,01 | 480,46 | 471,76 | 474,16 | 0,44% | 1.996.532,00 |
| 12.05.2021 | 477,19 | 480,99 | 469,57 | 472,09 | -2,70% | 2.399.059,00 |
| 11.05.2021 | 471,03 | 486,91 | 468,50 | 485,19 | 1,21% | 2.293.963,00 |
| 10.05.2021 | 487,54 | 489,04 | 478,63 | 479,38 | -1,91% | 1.970.931,00 |
| 07.05.2021 | 496,00 | 499,15 | 485,78 | 488,73 | 1,06% | 1.632.407,00 |
| 06.05.2021 | 485,67 | 485,67 | 475,92 | 483,61 | -0,63% | 2.537.227,00 |
| 05.05.2021 | 495,69 | 498,63 | 484,44 | 486,69 | -0,82% | 1.875.287,00 |
| 04.05.2021 | 499,47 | 499,47 | 484,83 | 490,70 | -2,53% | 2.528.948,00 |
| 03.05.2021 | 510,97 | 511,74 | 501,12 | 503,46 | -0,96% | 1.458.698,00 |