Börse:
503,943$
0,82%
Echtzeit-Aktienkurs Adobe
Bid:
503,363$
Ask:
504,524$
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 498,37 | 504,44 | 492,60 | 504,04 | 0,84% | 1.867.705,00 |
| 08.04.2021 | 500,16 | 504,60 | 498,14 | 499,84 | 1,30% | 2.020.450,00 |
| 07.04.2021 | 492,98 | 494,85 | 487,89 | 493,41 | 0,42% | 1.544.397,00 |
| 06.04.2021 | 492,32 | 495,59 | 487,57 | 491,34 | -0,06% | 1.831.051,00 |
| 05.04.2021 | 483,69 | 495,51 | 480,50 | 491,62 | 1,71% | 2.885.774,00 |
| 01.04.2021 | 483,12 | 487,04 | 480,71 | 483,34 | 1,68% | 2.664.694,00 |
| 31.03.2021 | 469,70 | 482,41 | 468,70 | 475,37 | 2,13% | 3.153.193,00 |
| 30.03.2021 | 462,58 | 469,09 | 461,50 | 465,46 | -0,82% | 2.401.199,00 |
| 29.03.2021 | 469,03 | 472,00 | 462,50 | 469,32 | 0,05% | 3.123.333,00 |
| 26.03.2021 | 450,25 | 469,77 | 449,05 | 469,09 | 4,01% | 3.615.888,00 |
| 25.03.2021 | 448,33 | 456,87 | 445,41 | 450,99 | -0,12% | 3.201.472,00 |
| 24.03.2021 | 464,76 | 465,61 | 448,34 | 451,51 | -1,89% | 5.214.125,00 |
| 23.03.2021 | 457,35 | 466,88 | 456,41 | 460,20 | 1,72% | 5.316.974,00 |
| 22.03.2021 | 444,86 | 457,82 | 444,86 | 452,41 | 2,47% | 2.944.311,00 |
| 19.03.2021 | 439,18 | 444,50 | 438,14 | 441,50 | 0,53% | 3.923.830,00 |
| 18.03.2021 | 443,16 | 446,86 | 438,50 | 439,18 | -2,62% | 2.932.687,00 |
| 17.03.2021 | 445,44 | 453,94 | 441,02 | 451,01 | 0,10% | 2.502.732,00 |
| 16.03.2021 | 452,01 | 457,41 | 449,67 | 450,54 | 0,66% | 2.618.819,00 |
| 15.03.2021 | 444,40 | 447,79 | 437,77 | 447,59 | 0,74% | 2.508.699,00 |
| 12.03.2021 | 443,45 | 445,89 | 438,60 | 444,30 | -1,50% | 2.183.051,00 |
| 11.03.2021 | 448,14 | 454,07 | 447,30 | 451,06 | 3,22% | 2.747.372,00 |
| 10.03.2021 | 445,73 | 448,46 | 436,82 | 437,01 | -0,49% | 2.726.391,00 |
| 09.03.2021 | 437,84 | 442,75 | 436,00 | 439,18 | 4,27% | 3.915.590,00 |
| 08.03.2021 | 439,76 | 440,99 | 420,78 | 421,20 | -4,45% | 3.844.480,00 |
| 05.03.2021 | 444,88 | 444,95 | 423,71 | 440,83 | 0,40% | 4.231.264,00 |
| 04.03.2021 | 446,45 | 457,53 | 437,63 | 439,06 | -2,09% | 4.162.574,00 |
| 03.03.2021 | 463,22 | 464,68 | 448,09 | 448,45 | -3,89% | 2.745.035,00 |
| 02.03.2021 | 473,03 | 473,80 | 463,46 | 466,59 | -0,63% | 2.104.096,00 |
| 01.03.2021 | 465,68 | 470,50 | 462,65 | 469,57 | 2,15% | 2.337.921,00 |
| 26.02.2021 | 462,80 | 467,32 | 456,01 | 459,67 | 0,11% | 2.892.013,00 |
| 25.02.2021 | 471,24 | 476,31 | 456,01 | 459,16 | -3,66% | 3.252.503,00 |
| 24.02.2021 | 463,49 | 477,35 | 460,29 | 476,62 | 1,89% | 3.390.646,00 |
| 23.02.2021 | 461,02 | 471,44 | 450,12 | 467,80 | 0,10% | 4.164.345,00 |
| 22.02.2021 | 470,48 | 472,10 | 466,66 | 467,33 | -2,46% | 2.510.485,00 |
| 19.02.2021 | 487,16 | 488,65 | 476,10 | 479,12 | -1,89% | 2.720.714,00 |
| 18.02.2021 | 486,32 | 489,80 | 480,00 | 488,37 | -0,58% | 1.803.375,00 |
| 17.02.2021 | 495,41 | 495,55 | 485,51 | 491,23 | -2,08% | 2.114.019,00 |
| 16.02.2021 | 500,03 | 506,51 | 497,60 | 501,64 | 0,56% | 1.846.163,00 |
| 12.02.2021 | 495,16 | 499,36 | 491,76 | 498,84 | 0,45% | 1.450.621,00 |
| 11.02.2021 | 494,53 | 497,00 | 491,08 | 496,62 | 0,80% | 1.609.829,00 |
| 10.02.2021 | 499,17 | 499,99 | 490,27 | 492,67 | -0,68% | 1.764.466,00 |
| 09.02.2021 | 495,00 | 497,95 | 492,01 | 496,05 | 0,46% | 1.571.477,00 |
| 08.02.2021 | 494,26 | 497,86 | 489,21 | 493,76 | 0,33% | 1.727.272,00 |
| 05.02.2021 | 490,92 | 495,10 | 488,00 | 492,12 | 0,56% | 1.616.633,00 |
| 04.02.2021 | 484,22 | 489,88 | 481,92 | 489,38 | 1,55% | 1.994.814,00 |
| 03.02.2021 | 487,09 | 488,85 | 479,17 | 481,92 | -0,62% | 2.146.948,00 |
| 02.02.2021 | 473,65 | 487,37 | 472,55 | 484,93 | 3,18% | 3.022.025,00 |
| 01.02.2021 | 462,28 | 474,80 | 459,82 | 470,00 | 2,45% | 2.554.774,00 |
| 29.01.2021 | 462,17 | 465,00 | 455,11 | 458,77 | -1,48% | 2.989.129,00 |
| 28.01.2021 | 459,07 | 475,02 | 459,07 | 465,67 | 1,23% | 2.959.131,00 |
| 27.01.2021 | 470,99 | 473,67 | 455,07 | 460,00 | -3,42% | 3.586.353,00 |
| 26.01.2021 | 473,73 | 477,22 | 467,76 | 476,28 | 0,60% | 2.363.124,00 |
| 25.01.2021 | 474,51 | 477,70 | 463,98 | 473,44 | 0,21% | 2.697.405,00 |
| 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 |