Börse:
476,033$
0,76%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
474,944$
Ask:
477,122$
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 472,50 | 476,35 | 470,61 | 472,44 | 0,09% | 2.534.274,00 |
| 21.01.2021 | 470,26 | 474,69 | 466,10 | 472,02 | 0,49% | 2.771.772,00 |
| 20.01.2021 | 462,73 | 472,39 | 458,77 | 469,73 | 2,90% | 3.858.988,00 |
| 19.01.2021 | 461,17 | 461,59 | 453,34 | 456,50 | -0,34% | 4.419.205,00 |
| 15.01.2021 | 462,50 | 467,88 | 457,49 | 458,08 | -1,12% | 3.200.352,00 |
| 14.01.2021 | 472,41 | 473,55 | 462,20 | 463,27 | -1,86% | 3.508.273,00 |
| 13.01.2021 | 472,00 | 477,85 | 469,30 | 472,05 | 0,08% | 2.105.915,00 |
| 12.01.2021 | 474,41 | 475,00 | 464,00 | 471,65 | -0,55% | 2.964.880,00 |
| 11.01.2021 | 481,99 | 482,59 | 471,30 | 474,24 | -2,24% | 2.383.254,00 |
| 08.01.2021 | 480,00 | 485,54 | 477,21 | 485,10 | 1,54% | 2.266.132,00 |
| 07.01.2021 | 471,00 | 479,64 | 468,25 | 477,74 | 2,45% | 2.901.232,00 |
| 06.01.2021 | 474,10 | 475,87 | 466,00 | 466,31 | -3,99% | 4.156.589,00 |
| 05.01.2021 | 485,88 | 486,08 | 479,20 | 485,69 | 0,07% | 2.010.099,00 |
| 04.01.2021 | 500,30 | 500,79 | 476,28 | 485,34 | -2,96% | 3.612.949,00 |
| 31.12.2020 | 497,99 | 500,66 | 494,89 | 500,12 | 0,54% | 1.462.236,00 |
| 30.12.2020 | 503,05 | 504,37 | 496,33 | 497,45 | -0,93% | 1.529.878,00 |
| 29.12.2020 | 501,17 | 505,35 | 499,74 | 502,11 | 0,63% | 1.434.200,00 |
| 28.12.2020 | 505,61 | 506,04 | 496,82 | 498,95 | -0,18% | 1.515.441,00 |
| 24.12.2020 | 499,16 | 503,01 | 497,28 | 499,86 | 0,59% | 589.182,00 |
| 23.12.2020 | 505,13 | 505,46 | 496,59 | 496,91 | -1,44% | 1.428.583,00 |
| 22.12.2020 | 498,36 | 506,92 | 495,83 | 504,17 | 1,16% | 1.701.985,00 |
| 21.12.2020 | 498,05 | 502,00 | 491,50 | 498,39 | -0,91% | 2.412.884,00 |
| 18.12.2020 | 497,61 | 504,07 | 493,57 | 502,95 | 1,53% | 4.667.387,00 |
| 17.12.2020 | 493,00 | 496,99 | 490,63 | 495,36 | 1,11% | 2.178.354,00 |
| 16.12.2020 | 485,00 | 491,50 | 484,11 | 489,90 | 1,50% | 2.555.596,00 |
| 15.12.2020 | 489,05 | 489,50 | 480,53 | 482,64 | -0,78% | 2.559.319,00 |
| 14.12.2020 | 475,61 | 488,41 | 475,50 | 486,42 | 2,21% | 3.945.198,00 |
| 11.12.2020 | 475,98 | 478,89 | 468,82 | 475,91 | -0,20% | 3.561.554,00 |
| 10.12.2020 | 483,74 | 488,29 | 470,95 | 476,87 | -1,42% | 3.922.009,00 |
| 09.12.2020 | 496,03 | 497,00 | 479,26 | 483,74 | -2,33% | 3.449.121,00 |
| 08.12.2020 | 492,29 | 496,04 | 486,20 | 495,28 | 0,62% | 2.175.673,00 |
| 07.12.2020 | 487,00 | 499,29 | 487,00 | 492,25 | 1,29% | 3.441.683,00 |
| 04.12.2020 | 485,67 | 491,39 | 484,36 | 486,00 | 0,36% | 2.749.793,00 |
| 03.12.2020 | 482,21 | 492,81 | 481,50 | 484,28 | 0,63% | 3.062.675,00 |
| 02.12.2020 | 475,67 | 481,32 | 470,12 | 481,26 | 0,44% | 2.107.080,00 |
| 01.12.2020 | 482,01 | 482,01 | 471,63 | 479,15 | 0,14% | 2.533.070,00 |
| 30.11.2020 | 480,00 | 480,86 | 469,20 | 478,47 | 0,30% | 2.786.955,00 |
| 27.11.2020 | 476,90 | 482,41 | 474,86 | 477,03 | 1,48% | 1.814.736,00 |
| 25.11.2020 | 466,29 | 472,52 | 464,85 | 470,08 | 1,59% | 2.634.472,00 |
| 24.11.2020 | 461,41 | 464,49 | 456,68 | 462,70 | 0,45% | 2.552.850,00 |
| 23.11.2020 | 464,63 | 467,00 | 456,17 | 460,61 | -0,50% | 2.371.433,00 |
| 20.11.2020 | 465,16 | 470,00 | 462,36 | 462,92 | -0,75% | 1.851.107,00 |
| 19.11.2020 | 460,00 | 471,04 | 459,26 | 466,41 | 1,51% | 3.132.704,00 |
| 18.11.2020 | 466,71 | 467,90 | 459,26 | 459,47 | -1,81% | 2.063.159,00 |
| 17.11.2020 | 461,66 | 469,91 | 460,00 | 467,95 | 1,52% | 2.407.597,00 |
| 16.11.2020 | 460,43 | 469,53 | 458,25 | 460,95 | -1,79% | 2.522.187,00 |
| 13.11.2020 | 467,45 | 470,60 | 459,00 | 469,34 | 1,46% | 2.966.003,00 |
| 12.11.2020 | 473,49 | 474,93 | 461,15 | 462,58 | -1,11% | 2.115.319,00 |
| 11.11.2020 | 458,49 | 470,12 | 457,50 | 467,75 | 3,48% | 2.634.159,00 |
| 10.11.2020 | 466,72 | 468,01 | 446,00 | 452,00 | -4,06% | 4.920.340,00 |
| 09.11.2020 | 494,70 | 499,41 | 470,76 | 471,14 | -4,75% | 3.625.298,00 |
| 06.11.2020 | 494,95 | 498,72 | 483,00 | 494,63 | -0,37% | 1.956.305,00 |
| 05.11.2020 | 499,27 | 502,53 | 489,80 | 496,47 | 1,90% | 2.400.994,00 |
| 04.11.2020 | 477,93 | 494,94 | 474,47 | 487,23 | 7,31% | 4.524.341,00 |
| 03.11.2020 | 448,99 | 457,84 | 445,67 | 454,02 | 2,04% | 1.758.640,00 |
| 02.11.2020 | 451,00 | 456,19 | 438,94 | 444,94 | -0,48% | 2.479.005,00 |
| 30.10.2020 | 458,32 | 459,50 | 442,51 | 447,10 | -3,04% | 3.128.709,00 |
| 29.10.2020 | 459,32 | 464,73 | 457,28 | 461,11 | 0,91% | 2.125.281,00 |
| 28.10.2020 | 469,17 | 470,97 | 455,88 | 456,97 | -4,51% | 2.677.304,00 |
| 27.10.2020 | 479,78 | 481,89 | 473,47 | 478,56 | 0,71% | 1.896.459,00 |
| 26.10.2020 | 480,88 | 488,78 | 470,13 | 475,20 | -2,72% | 2.337.431,00 |
| 23.10.2020 | 486,41 | 488,51 | 479,51 | 488,50 | 1,01% | 1.899.599,00 |
| 22.10.2020 | 496,72 | 496,86 | 479,40 | 483,60 | -2,49% | 2.615.048,00 |
| 21.10.2020 | 492,05 | 499,81 | 490,57 | 495,96 | 0,28% | 1.369.735,00 |
| 20.10.2020 | 495,25 | 500,17 | 491,91 | 494,58 | -0,13% | 1.454.449,00 |
| 19.10.2020 | 507,75 | 507,75 | 493,20 | 495,20 | -1,52% | 1.931.403,00 |
| 16.10.2020 | 504,00 | 510,34 | 500,70 | 502,82 | 0,33% | 2.441.382,00 |
| 15.10.2020 | 499,26 | 502,50 | 491,85 | 501,15 | -1,02% | 2.043.107,00 |
| 14.10.2020 | 514,34 | 516,95 | 501,60 | 506,31 | -1,56% | 2.033.159,00 |
| 13.10.2020 | 512,19 | 519,60 | 511,90 | 514,31 | 0,67% | 2.438.132,00 |
| 12.10.2020 | 508,26 | 516,00 | 499,54 | 510,89 | 1,74% | 3.149.650,00 |
| 09.10.2020 | 491,77 | 502,17 | 491,18 | 502,16 | 2,31% | 1.853.780,00 |
| 08.10.2020 | 499,05 | 499,49 | 487,56 | 490,84 | -0,47% | 1.590.732,00 |
| 07.10.2020 | 484,35 | 493,98 | 481,43 | 493,15 | 2,96% | 2.025.769,00 |
| 06.10.2020 | 485,00 | 491,51 | 477,50 | 478,98 | -1,54% | 2.041.545,00 |
| 05.10.2020 | 483,25 | 486,69 | 478,99 | 486,47 | 1,56% | 1.984.130,00 |
| 02.10.2020 | 487,99 | 496,78 | 478,64 | 478,99 | -4,11% | 2.780.946,00 |
| 01.10.2020 | 497,43 | 501,50 | 495,76 | 499,51 | 1,85% | 2.264.603,00 |
| 30.09.2020 | 488,13 | 497,24 | 486,22 | 490,43 | 0,22% | 3.508.159,00 |
| 29.09.2020 | 489,94 | 493,45 | 484,17 | 489,33 | 0,17% | 2.043.887,00 |
| 28.09.2020 | 487,97 | 489,39 | 481,18 | 488,51 | 1,82% | 2.844.778,00 |
| 25.09.2020 | 469,23 | 481,58 | 466,01 | 479,78 | 2,59% | 2.541.114,00 |
| 24.09.2020 | 466,93 | 471,42 | 460,27 | 467,67 | -0,58% | 2.838.781,00 |
| 23.09.2020 | 486,88 | 488,00 | 468,23 | 470,39 | -3,37% | 2.671.337,00 |
| 22.09.2020 | 479,31 | 487,20 | 469,56 | 486,78 | 2,34% | 2.629.133,00 |
| 21.09.2020 | 460,31 | 475,86 | 456,73 | 475,64 | 1,73% | 3.913.745,00 |
| 18.09.2020 | 477,39 | 478,34 | 452,52 | 467,55 | -1,42% | 7.182.302,00 |
| 17.09.2020 | 464,44 | 475,17 | 460,50 | 474,30 | -0,36% | 4.560.776,00 |
| 16.09.2020 | 505,50 | 505,50 | 475,50 | 476,00 | -4,35% | 8.472.420,00 |
| 15.09.2020 | 493,74 | 499,69 | 491,49 | 497,67 | 2,42% | 5.682.447,00 |
| 14.09.2020 | 484,99 | 490,44 | 476,87 | 485,91 | 3,09% | 4.463.826,00 |
| 11.09.2020 | 487,08 | 489,41 | 464,48 | 471,35 | -1,03% | 4.414.226,00 |
| 10.09.2020 | 491,15 | 501,85 | 473,50 | 476,26 | -0,67% | 4.248.135,00 |
| 09.09.2020 | 473,91 | 483,49 | 462,48 | 479,46 | 3,75% | 3.312.148,00 |
| 08.09.2020 | 471,89 | 481,48 | 461,18 | 462,13 | -6,06% | 4.533.544,00 |
| 04.09.2020 | 504,65 | 511,35 | 471,71 | 491,94 | -3,12% | 3.900.326,00 |
| 03.09.2020 | 526,03 | 527,63 | 493,42 | 507,80 | -4,87% | 5.837.638,00 |
| 02.09.2020 | 536,25 | 536,88 | 521,41 | 533,80 | 1,11% | 2.783.438,00 |
| 01.09.2020 | 515,00 | 528,54 | 514,48 | 527,95 | 2,84% | 2.422.061,00 |
| 31.08.2020 | 513,86 | 516,73 | 507,77 | 513,39 | -0,59% | 2.346.705,00 |