Börse:
290,350$
-0,47%
Echtzeit-Aktienkurs Adobe
Bid:
289,629$
Ask:
291,071$
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2019 | 290,79 | 294,16 | 290,27 | 291,72 | 0,50% | 2.028.089,00 |
| 11.11.2019 | 291,95 | 292,34 | 289,70 | 290,27 | -0,75% | 1.723.502,00 |
| 08.11.2019 | 290,02 | 292,46 | 288,48 | 292,46 | 0,58% | 1.596.062,00 |
| 07.11.2019 | 288,30 | 293,48 | 287,00 | 290,77 | 1,17% | 3.201.667,00 |
| 06.11.2019 | 289,11 | 289,26 | 285,61 | 287,40 | -0,65% | 2.762.414,00 |
| 05.11.2019 | 292,11 | 292,88 | 283,60 | 289,29 | 4,25% | 6.170.607,00 |
| 04.11.2019 | 280,56 | 281,21 | 276,05 | 277,50 | -0,12% | 2.790.240,00 |
| 01.11.2019 | 279,14 | 281,83 | 277,27 | 277,82 | -0,04% | 2.827.222,00 |
| 31.10.2019 | 278,27 | 279,32 | 275,31 | 277,93 | -0,17% | 2.845.383,00 |
| 30.10.2019 | 273,25 | 278,65 | 272,61 | 278,41 | 2,56% | 2.320.773,00 |
| 29.10.2019 | 271,68 | 273,72 | 271,06 | 271,45 | 0,04% | 1.723.508,00 |
| 28.10.2019 | 271,58 | 272,29 | 268,38 | 271,35 | 0,14% | 2.281.861,00 |
| 25.10.2019 | 267,80 | 271,61 | 267,02 | 270,98 | 0,47% | 1.822.271,00 |
| 24.10.2019 | 264,04 | 271,46 | 263,25 | 269,70 | 3,21% | 3.597.687,00 |
| 23.10.2019 | 261,00 | 265,52 | 259,57 | 261,32 | 0,09% | 3.079.754,00 |
| 22.10.2019 | 268,49 | 269,28 | 260,64 | 261,09 | -2,15% | 3.412.660,00 |
| 21.10.2019 | 265,63 | 267,43 | 262,57 | 266,84 | 0,50% | 2.930.534,00 |
| 18.10.2019 | 269,36 | 269,68 | 262,10 | 265,52 | -1,38% | 4.391.844,00 |
| 17.10.2019 | 272,61 | 274,12 | 267,15 | 269,24 | -1,27% | 3.414.775,00 |
| 16.10.2019 | 270,23 | 272,81 | 267,51 | 272,70 | -2,39% | 4.333.191,00 |
| 15.10.2019 | 278,17 | 281,51 | 278,02 | 279,39 | 0,58% | 1.969.235,00 |
| 14.10.2019 | 278,11 | 279,42 | 277,15 | 277,78 | -0,18% | 1.377.172,00 |
| 11.10.2019 | 278,37 | 281,27 | 277,63 | 278,29 | 1,20% | 2.098.200,00 |
| 10.10.2019 | 274,06 | 276,71 | 272,79 | 274,98 | 0,26% | 1.634.808,00 |
| 09.10.2019 | 273,52 | 275,55 | 272,86 | 274,27 | 1,27% | 1.376.725,00 |
| 08.10.2019 | 274,46 | 275,41 | 270,80 | 270,83 | -2,19% | 2.162.370,00 |
| 07.10.2019 | 276,32 | 278,49 | 275,59 | 276,90 | -0,02% | 1.856.382,00 |
| 04.10.2019 | 273,11 | 278,08 | 273,11 | 276,96 | 1,67% | 2.583.298,00 |
| 03.10.2019 | 266,92 | 272,80 | 263,85 | 272,40 | 2,15% | 3.652.220,00 |
| 02.10.2019 | 271,18 | 271,18 | 265,19 | 266,66 | -2,22% | 3.400.605,00 |
| 01.10.2019 | 278,99 | 279,65 | 271,87 | 272,71 | -1,28% | 3.311.550,00 |
| 30.09.2019 | 277,54 | 279,00 | 275,14 | 276,25 | -0,46% | 4.077.253,00 |
| 27.09.2019 | 284,63 | 284,98 | 274,12 | 277,54 | -2,21% | 3.168.377,00 |
| 26.09.2019 | 278,46 | 285,90 | 277,01 | 283,81 | 2,30% | 4.325.923,00 |
| 25.09.2019 | 271,90 | 277,71 | 267,73 | 277,43 | 1,82% | 3.452.563,00 |
| 24.09.2019 | 279,58 | 280,70 | 271,08 | 272,47 | -1,79% | 3.351.591,00 |
| 23.09.2019 | 275,93 | 279,58 | 275,41 | 277,44 | -0,17% | 2.068.852,00 |
| 20.09.2019 | 281,60 | 283,20 | 274,95 | 277,91 | -1,19% | 4.160.719,00 |
| 19.09.2019 | 280,17 | 284,36 | 279,83 | 281,26 | 0,55% | 3.171.211,00 |
| 18.09.2019 | 275,35 | 280,29 | 270,02 | 279,72 | -1,75% | 7.479.171,00 |
| 17.09.2019 | 284,04 | 285,30 | 280,36 | 284,69 | 0,62% | 4.541.202,00 |
| 16.09.2019 | 276,62 | 283,05 | 275,30 | 282,93 | 1,65% | 2.774.732,00 |
| 13.09.2019 | 278,22 | 280,28 | 276,32 | 278,35 | 0,12% | 2.948.590,00 |
| 12.09.2019 | 281,00 | 282,28 | 277,94 | 278,02 | 0,09% | 2.955.024,00 |
| 11.09.2019 | 277,66 | 280,31 | 274,00 | 277,78 | 0,59% | 2.593.970,00 |
| 10.09.2019 | 277,58 | 277,58 | 272,34 | 276,14 | -1,13% | 4.098.222,00 |
| 09.09.2019 | 286,52 | 286,93 | 276,60 | 279,30 | -1,98% | 3.134.613,00 |
| 06.09.2019 | 288,20 | 289,59 | 283,96 | 284,94 | -0,98% | 2.273.061,00 |
| 05.09.2019 | 287,83 | 288,01 | 281,52 | 287,75 | 1,11% | 2.836.385,00 |
| 04.09.2019 | 286,04 | 286,25 | 282,46 | 284,60 | 0,76% | 1.516.136,00 |
| 03.09.2019 | 284,25 | 287,46 | 281,40 | 282,45 | -0,72% | 1.838.081,00 |
| 30.08.2019 | 287,41 | 288,50 | 280,11 | 284,51 | -0,74% | 2.373.297,00 |
| 29.08.2019 | 285,71 | 287,70 | 283,61 | 286,63 | 1,60% | 2.172.535,00 |
| 28.08.2019 | 286,55 | 287,99 | 280,42 | 282,13 | -2,53% | 2.776.778,00 |
| 27.08.2019 | 290,66 | 291,85 | 286,53 | 289,45 | 0,25% | 1.793.394,00 |
| 26.08.2019 | 284,86 | 288,89 | 283,51 | 288,74 | 2,23% | 1.792.971,00 |
| 23.08.2019 | 289,23 | 293,57 | 280,97 | 282,44 | -1,82% | 2.852.522,00 |
| 22.08.2019 | 292,57 | 292,90 | 285,12 | 287,69 | -1,32% | 1.745.838,00 |
| 21.08.2019 | 288,54 | 292,92 | 286,51 | 291,53 | 2,04% | 1.520.460,00 |
| 20.08.2019 | 287,97 | 288,66 | 285,40 | 285,71 | -0,78% | 1.491.067,00 |
| 19.08.2019 | 291,32 | 291,77 | 287,17 | 287,97 | 0,18% | 1.956.105,00 |
| 16.08.2019 | 285,58 | 290,15 | 283,32 | 287,45 | 1,68% | 1.981.029,00 |
| 15.08.2019 | 285,64 | 286,49 | 280,86 | 282,71 | -0,33% | 2.338.678,00 |
| 14.08.2019 | 287,60 | 289,65 | 281,42 | 283,66 | -3,24% | 2.585.987,00 |
| 13.08.2019 | 288,23 | 295,50 | 286,39 | 293,17 | 1,57% | 2.346.691,00 |
| 12.08.2019 | 293,14 | 294,42 | 287,41 | 288,65 | -2,10% | 1.580.529,00 |
| 09.08.2019 | 296,14 | 298,27 | 292,15 | 294,83 | -0,99% | 1.451.132,00 |
| 08.08.2019 | 292,75 | 297,87 | 290,20 | 297,78 | 3,03% | 2.506.035,00 |
| 07.08.2019 | 282,24 | 290,26 | 282,00 | 289,02 | 0,98% | 2.196.689,00 |
| 06.08.2019 | 283,63 | 286,99 | 282,50 | 286,21 | 2,09% | 2.552.138,00 |
| 05.08.2019 | 285,04 | 286,87 | 276,78 | 280,36 | -4,55% | 4.292.566,00 |
| 02.08.2019 | 295,57 | 297,35 | 289,42 | 293,71 | -1,58% | 3.400.897,00 |
| 01.08.2019 | 299,15 | 304,99 | 296,77 | 298,44 | -0,14% | 3.210.196,00 |
| 31.07.2019 | 303,61 | 304,95 | 295,11 | 298,86 | -1,57% | 3.066.861,00 |
| 30.07.2019 | 305,07 | 307,09 | 302,55 | 303,64 | -1,17% | 2.157.952,00 |
| 29.07.2019 | 311,94 | 311,94 | 301,48 | 307,22 | -1,30% | 2.778.446,00 |
| 26.07.2019 | 309,97 | 312,50 | 309,26 | 311,27 | 0,82% | 1.507.922,00 |
| 25.07.2019 | 308,66 | 309,66 | 306,10 | 308,73 | -0,50% | 1.378.470,00 |
| 24.07.2019 | 305,81 | 310,73 | 305,81 | 310,27 | 0,78% | 1.459.247,00 |
| 23.07.2019 | 309,91 | 309,98 | 305,22 | 307,88 | -0,22% | 1.826.893,00 |
| 22.07.2019 | 308,39 | 309,92 | 307,14 | 308,55 | 0,55% | 1.336.736,00 |
| 19.07.2019 | 311,56 | 313,11 | 305,27 | 306,87 | -1,04% | 2.100.253,00 |
| 18.07.2019 | 307,21 | 310,92 | 306,85 | 310,08 | 0,22% | 1.597.673,00 |
| 17.07.2019 | 307,13 | 310,96 | 306,75 | 309,39 | 1,21% | 2.298.481,00 |
| 16.07.2019 | 308,00 | 308,46 | 305,07 | 305,70 | -0,99% | 1.838.747,00 |
| 15.07.2019 | 310,00 | 310,45 | 307,72 | 308,76 | -0,21% | 1.161.681,00 |
| 12.07.2019 | 308,01 | 309,70 | 304,97 | 309,42 | 0,59% | 1.624.840,00 |
| 11.07.2019 | 307,39 | 310,17 | 305,90 | 307,60 | 0,20% | 1.951.519,00 |
| 10.07.2019 | 305,10 | 309,32 | 305,10 | 306,98 | 0,91% | 1.954.088,00 |
| 09.07.2019 | 300,56 | 305,13 | 300,22 | 304,20 | 0,42% | 1.644.254,00 |
| 08.07.2019 | 302,76 | 303,11 | 300,13 | 302,92 | -0,35% | 1.909.180,00 |
| 05.07.2019 | 304,01 | 305,24 | 298,93 | 303,98 | -0,56% | 2.872.770,00 |
| 03.07.2019 | 302,00 | 305,86 | 301,29 | 305,70 | 1,43% | 1.585.273,00 |
| 02.07.2019 | 301,19 | 301,58 | 299,36 | 301,39 | 0,14% | 1.816.885,00 |
| 01.07.2019 | 299,55 | 301,90 | 297,66 | 300,97 | 2,14% | 2.624.198,00 |
| 28.06.2019 | 294,50 | 295,10 | 291,95 | 294,65 | 0,48% | 2.648.300,00 |
| 27.06.2019 | 290,04 | 294,67 | 290,04 | 293,23 | 1,56% | 2.596.919,00 |
| 26.06.2019 | 291,26 | 292,76 | 288,70 | 288,72 | 0,26% | 2.896.763,00 |
| 25.06.2019 | 299,21 | 300,64 | 287,00 | 287,97 | -3,97% | 4.638.470,00 |
| 24.06.2019 | 300,00 | 302,58 | 298,69 | 299,87 | 0,18% | 2.869.223,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen