Börse:
435,695$
0,19%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
433,594$
Ask:
437,796$
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 445,26 | 445,61 | 434,40 | 434,89 | -0,80% | 1.756.701,00 |
| 10.08.2022 | 441,42 | 443,22 | 436,20 | 438,40 | 2,77% | 2.634.606,00 |
| 09.08.2022 | 434,34 | 434,59 | 424,61 | 426,57 | -1,79% | 1.977.285,00 |
| 08.08.2022 | 435,00 | 440,30 | 432,48 | 434,34 | 0,21% | 2.202.396,00 |
| 05.08.2022 | 423,00 | 434,54 | 421,00 | 433,43 | 0,66% | 2.481.397,00 |
| 04.08.2022 | 425,45 | 431,15 | 419,63 | 430,59 | 1,43% | 2.745.635,00 |
| 03.08.2022 | 412,81 | 426,04 | 412,02 | 424,54 | 3,56% | 2.403.471,00 |
| 02.08.2022 | 405,34 | 412,42 | 402,25 | 409,96 | -0,27% | 2.165.451,00 |
| 01.08.2022 | 406,51 | 417,16 | 405,07 | 411,09 | 0,24% | 1.910.045,00 |
| 29.07.2022 | 404,69 | 411,38 | 400,89 | 410,12 | 1,64% | 2.670.046,00 |
| 28.07.2022 | 392,76 | 406,15 | 390,06 | 403,50 | 2,73% | 2.421.734,00 |
| 27.07.2022 | 385,08 | 394,91 | 383,41 | 392,78 | 3,56% | 2.669.699,00 |
| 26.07.2022 | 393,58 | 393,58 | 378,16 | 379,26 | -3,24% | 2.368.512,00 |
| 25.07.2022 | 400,11 | 400,77 | 388,57 | 391,96 | -2,47% | 2.340.478,00 |
| 22.07.2022 | 410,03 | 414,62 | 398,63 | 401,90 | -1,71% | 2.413.224,00 |
| 21.07.2022 | 404,12 | 409,65 | 399,24 | 408,91 | 1,85% | 2.009.914,00 |
| 20.07.2022 | 392,19 | 403,13 | 390,07 | 401,49 | 3,52% | 2.746.782,00 |
| 19.07.2022 | 382,89 | 388,32 | 378,00 | 387,83 | 3,36% | 1.977.609,00 |
| 18.07.2022 | 383,83 | 385,57 | 374,01 | 375,23 | -1,22% | 1.866.609,00 |
| 15.07.2022 | 377,79 | 384,47 | 376,86 | 379,86 | 1,85% | 2.488.267,00 |
| 14.07.2022 | 368,83 | 374,19 | 361,46 | 372,96 | 0,27% | 2.098.363,00 |
| 13.07.2022 | 368,20 | 374,41 | 364,70 | 371,94 | -0,96% | 1.993.962,00 |
| 12.07.2022 | 383,90 | 391,52 | 372,91 | 375,54 | -2,24% | 2.639.683,00 |
| 11.07.2022 | 386,57 | 388,05 | 380,46 | 384,16 | -1,36% | 1.835.865,00 |
| 08.07.2022 | 384,35 | 391,86 | 383,84 | 389,44 | -0,37% | 1.611.201,00 |
| 07.07.2022 | 382,50 | 392,07 | 382,38 | 390,89 | 2,11% | 2.368.519,00 |
| 06.07.2022 | 378,54 | 385,39 | 374,09 | 382,83 | 1,68% | 2.284.551,00 |
| 05.07.2022 | 363,50 | 378,52 | 359,82 | 376,49 | 2,17% | 3.121.504,00 |
| 01.07.2022 | 364,17 | 369,53 | 359,07 | 368,48 | 0,66% | 2.471.735,00 |
| 30.06.2022 | 362,90 | 370,42 | 357,56 | 366,06 | -0,66% | 2.595.510,00 |
| 29.06.2022 | 367,94 | 370,37 | 362,64 | 368,50 | 0,78% | 2.027.907,00 |
| 28.06.2022 | 381,00 | 382,98 | 364,45 | 365,63 | -4,05% | 2.660.047,00 |
| 27.06.2022 | 388,80 | 389,39 | 379,38 | 381,07 | -1,72% | 2.244.631,00 |
| 24.06.2022 | 380,64 | 388,06 | 378,22 | 387,72 | 2,94% | 3.305.337,00 |
| 23.06.2022 | 371,71 | 378,18 | 367,47 | 376,64 | 3,10% | 2.534.343,00 |
| 22.06.2022 | 360,79 | 372,55 | 358,22 | 365,33 | 0,64% | 3.168.159,00 |
| 21.06.2022 | 355,02 | 372,80 | 353,51 | 362,99 | 0,61% | 5.343.494,00 |
| 17.06.2022 | 349,24 | 367,32 | 338,00 | 360,79 | -1,18% | 9.475.054,00 |
| 16.06.2022 | 369,37 | 376,12 | 360,90 | 365,08 | -3,14% | 5.775.295,00 |
| 15.06.2022 | 376,03 | 382,75 | 368,50 | 376,92 | 1,65% | 3.664.477,00 |
| 14.06.2022 | 371,44 | 376,89 | 367,31 | 370,82 | -0,22% | 3.197.215,00 |
| 13.06.2022 | 377,36 | 385,65 | 371,08 | 371,65 | -5,63% | 4.724.765,00 |
| 10.06.2022 | 412,90 | 413,96 | 390,19 | 393,84 | -7,64% | 4.407.524,00 |
| 09.06.2022 | 424,17 | 436,04 | 423,48 | 426,42 | -0,56% | 2.572.418,00 |
| 08.06.2022 | 430,54 | 433,75 | 426,42 | 428,84 | -1,06% | 1.790.134,00 |
| 07.06.2022 | 423,98 | 435,20 | 423,12 | 433,42 | 0,92% | 1.611.182,00 |
| 06.06.2022 | 437,59 | 440,00 | 427,04 | 429,46 | -0,07% | 1.563.987,00 |
| 03.06.2022 | 430,71 | 438,01 | 427,26 | 429,76 | -2,61% | 2.355.536,00 |
| 02.06.2022 | 418,11 | 441,90 | 415,84 | 441,28 | 5,53% | 3.415.664,00 |
| 01.06.2022 | 428,00 | 437,55 | 413,79 | 418,16 | 0,40% | 3.409.856,00 |
| 31.05.2022 | 427,22 | 427,29 | 412,79 | 416,48 | -2,74% | 7.944.164,00 |
| 27.05.2022 | 414,80 | 428,55 | 414,63 | 428,22 | 4,80% | 3.560.381,00 |
| 26.05.2022 | 405,09 | 411,55 | 402,46 | 408,60 | 1,52% | 2.419.479,00 |
| 25.05.2022 | 395,32 | 406,10 | 394,71 | 402,50 | 1,03% | 2.726.718,00 |
| 24.05.2022 | 401,61 | 404,33 | 391,04 | 398,41 | -2,05% | 2.630.761,00 |
| 23.05.2022 | 404,01 | 407,88 | 398,89 | 406,76 | 1,92% | 2.337.511,00 |
| 20.05.2022 | 401,39 | 406,24 | 385,62 | 399,09 | 1,19% | 3.432.395,00 |
| 19.05.2022 | 399,01 | 403,04 | 391,57 | 394,38 | -0,88% | 2.797.416,00 |
| 18.05.2022 | 404,38 | 411,66 | 396,11 | 397,88 | -2,87% | 2.915.922,00 |
| 17.05.2022 | 413,08 | 416,72 | 403,54 | 409,65 | 1,69% | 2.614.675,00 |
| 16.05.2022 | 399,74 | 407,17 | 396,60 | 402,86 | -0,64% | 2.645.162,00 |
| 13.05.2022 | 396,47 | 408,97 | 393,94 | 405,45 | 4,37% | 3.379.472,00 |
| 12.05.2022 | 373,40 | 390,13 | 370,27 | 388,49 | 2,41% | 4.048.173,00 |
| 11.05.2022 | 389,99 | 409,99 | 377,81 | 379,33 | -3,49% | 3.821.953,00 |
| 10.05.2022 | 385,72 | 400,83 | 374,78 | 393,03 | 4,28% | 5.334.377,00 |
| 09.05.2022 | 381,95 | 389,63 | 374,86 | 376,91 | -3,61% | 4.324.888,00 |
| 06.05.2022 | 395,00 | 401,26 | 382,82 | 391,01 | -2,37% | 3.522.430,00 |
| 05.05.2022 | 415,55 | 417,99 | 395,71 | 400,51 | -5,40% | 3.507.716,00 |
| 04.05.2022 | 407,29 | 424,23 | 395,05 | 423,35 | 3,87% | 3.330.434,00 |
| 03.05.2022 | 406,59 | 413,93 | 403,50 | 407,58 | 0,07% | 2.196.257,00 |
| 02.05.2022 | 397,13 | 407,98 | 394,04 | 407,29 | 2,86% | 3.009.981,00 |
| 29.04.2022 | 407,47 | 413,00 | 394,64 | 395,95 | -3,55% | 3.033.248,00 |
| 28.04.2022 | 406,13 | 414,27 | 398,49 | 410,53 | 3,17% | 2.593.890,00 |
| 27.04.2022 | 401,44 | 412,46 | 396,81 | 397,90 | -0,31% | 3.080.696,00 |
| 26.04.2022 | 410,17 | 411,61 | 397,47 | 399,12 | -3,58% | 2.820.097,00 |
| 25.04.2022 | 405,70 | 414,08 | 401,67 | 413,95 | 1,29% | 3.368.825,00 |
| 22.04.2022 | 420,71 | 424,33 | 408,02 | 408,67 | -2,11% | 3.198.841,00 |
| 21.04.2022 | 432,69 | 438,94 | 416,36 | 417,48 | -2,48% | 2.390.149,00 |
| 20.04.2022 | 440,59 | 442,44 | 427,20 | 428,11 | -1,90% | 2.094.449,00 |
| 19.04.2022 | 422,02 | 437,49 | 420,64 | 436,40 | 2,57% | 1.962.652,00 |
| 18.04.2022 | 419,40 | 429,69 | 418,73 | 425,47 | 1,20% | 2.594.660,00 |
| 14.04.2022 | 435,86 | 435,95 | 420,03 | 420,44 | -2,60% | 2.597.004,00 |
| 13.04.2022 | 427,30 | 433,52 | 425,67 | 431,67 | 1,15% | 3.078.941,00 |
| 12.04.2022 | 442,69 | 444,44 | 425,16 | 426,77 | -1,77% | 2.199.003,00 |
| 11.04.2022 | 438,81 | 440,00 | 429,74 | 434,44 | -2,45% | 2.932.055,00 |
| 08.04.2022 | 449,95 | 454,41 | 443,37 | 445,34 | -1,63% | 2.260.687,00 |
| 07.04.2022 | 444,09 | 455,92 | 440,76 | 452,72 | 1,89% | 2.757.799,00 |
| 06.04.2022 | 448,23 | 450,01 | 439,57 | 444,33 | -3,11% | 3.824.913,00 |
| 05.04.2022 | 469,32 | 471,76 | 455,07 | 458,58 | -2,18% | 2.481.933,00 |
| 04.04.2022 | 461,04 | 473,49 | 460,61 | 468,81 | 2,32% | 2.975.096,00 |
| 01.04.2022 | 455,00 | 461,55 | 450,96 | 458,19 | 0,56% | 2.718.422,00 |
| 31.03.2022 | 461,59 | 465,43 | 455,43 | 455,62 | -0,97% | 4.141.278,00 |
| 30.03.2022 | 461,52 | 466,77 | 456,84 | 460,06 | -1,34% | 3.889.225,00 |
| 29.03.2022 | 459,16 | 467,80 | 452,44 | 466,33 | 3,63% | 4.323.766,00 |
| 28.03.2022 | 433,42 | 450,32 | 433,15 | 450,01 | 4,26% | 4.472.560,00 |
| 25.03.2022 | 435,44 | 438,62 | 426,00 | 431,62 | -0,12% | 3.285.206,00 |
| 24.03.2022 | 426,08 | 432,21 | 421,49 | 432,14 | 2,18% | 5.544.251,00 |
| 23.03.2022 | 437,51 | 437,98 | 416,47 | 422,90 | -9,34% | 13.979.763,00 |
| 22.03.2022 | 453,50 | 471,98 | 450,69 | 466,45 | 2,84% | 5.377.001,00 |
| 21.03.2022 | 451,42 | 459,58 | 445,95 | 453,59 | 0,06% | 3.704.194,00 |