Börse:
471,504$
1,90%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
470,940$
Ask:
472,068$
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 465,29 | 472,27 | 465,05 | 471,33 | 1,87% | - |
| 24.11.2020 | 461,41 | 464,49 | 456,68 | 462,70 | 0,45% | 2.588.241,00 |
| 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 |
| 28.08.2020 | 512,33 | 518,80 | 510,94 | 516,44 | 1,20% | 1.926.261,00 |
| 27.08.2020 | 519,01 | 523,32 | 504,46 | 510,32 | -3,44% | 3.631.779,00 |
| 26.08.2020 | 496,95 | 533,70 | 492,23 | 528,49 | 9,10% | 7.780.346,00 |
| 25.08.2020 | 476,67 | 484,65 | 474,42 | 484,43 | 1,71% | 3.967.365,00 |
| 24.08.2020 | 478,14 | 480,02 | 469,52 | 476,30 | 0,65% | 1.840.607,00 |
| 21.08.2020 | 477,09 | 477,28 | 470,34 | 473,22 | -1,10% | 2.645.579,00 |
| 20.08.2020 | 460,99 | 479,80 | 458,89 | 478,48 | 3,56% | 2.484.983,00 |
| 19.08.2020 | 464,29 | 468,11 | 457,59 | 462,01 | -0,32% | 2.439.150,00 |
| 18.08.2020 | 454,79 | 464,50 | 452,84 | 463,51 | 2,64% | 2.097.690,00 |
| 17.08.2020 | 450,00 | 456,10 | 449,20 | 451,58 | 0,89% | 1.555.942,00 |
| 14.08.2020 | 451,39 | 452,81 | 444,43 | 447,60 | -0,54% | 1.111.145,00 |
| 13.08.2020 | 446,07 | 455,90 | 446,07 | 450,02 | 1,05% | 2.028.199,00 |
| 12.08.2020 | 437,37 | 447,93 | 437,37 | 445,36 | 2,33% | 2.224.424,00 |
| 11.08.2020 | 440,26 | 444,48 | 431,59 | 435,23 | -1,82% | 1.900.223,00 |
| 10.08.2020 | 450,37 | 451,13 | 436,50 | 443,29 | -1,40% | 1.837.078,00 |
| 07.08.2020 | 460,87 | 461,79 | 445,09 | 449,57 | -3,13% | 3.289.685,00 |
| 06.08.2020 | 451,35 | 464,37 | 449,13 | 464,11 | 3,25% | 2.362.002,00 |
| 05.08.2020 | 449,09 | 454,04 | 446,35 | 449,51 | 0,58% | 2.353.535,00 |
| 04.08.2020 | 448,26 | 449,08 | 440,70 | 446,92 | -0,23% | 2.622.566,00 |
| 03.08.2020 | 449,84 | 450,74 | 442,28 | 447,97 | 0,82% | 2.076.479,00 |
| 31.07.2020 | 441,98 | 444,44 | 434,80 | 444,32 | 1,24% | 2.035.254,00 |
| 30.07.2020 | 429,98 | 440,50 | 426,81 | 438,88 | 0,59% | 1.448.955,00 |
| 29.07.2020 | 435,16 | 440,48 | 435,04 | 436,30 | 0,93% | 1.489.294,00 |
| 28.07.2020 | 436,83 | 438,26 | 431,33 | 432,26 | -1,11% | 1.463.467,00 |
| 27.07.2020 | 431,77 | 438,36 | 431,01 | 437,10 | 1,58% | 1.621.956,00 |
| 24.07.2020 | 425,00 | 435,00 | 423,44 | 430,31 | -0,33% | 1.901.029,00 |
| 23.07.2020 | 445,04 | 448,81 | 430,30 | 431,74 | -2,99% | 2.313.874,00 |
| 22.07.2020 | 447,55 | 449,37 | 441,76 | 445,05 | 0,17% | 1.400.685,00 |
| 21.07.2020 | 456,07 | 456,99 | 441,75 | 444,28 | -2,41% | 2.027.852,00 |
| 20.07.2020 | 434,06 | 456,89 | 433,00 | 455,27 | 5,28% | 3.512.508,00 |
| 17.07.2020 | 428,12 | 433,50 | 423,70 | 432,42 | 1,44% | 2.568.205,00 |
| 16.07.2020 | 428,43 | 430,59 | 418,51 | 426,29 | -1,55% | 2.678.060,00 |
| 15.07.2020 | 434,91 | 439,63 | 428,73 | 433,01 | -0,18% | 2.566.648,00 |
| 14.07.2020 | 435,74 | 437,21 | 416,29 | 433,78 | -1,96% | 5.666.716,00 |
| 13.07.2020 | 469,77 | 470,61 | 440,64 | 442,47 | -5,09% | 3.480.659,00 |
| 10.07.2020 | 460,83 | 467,21 | 455,48 | 466,20 | 1,16% | 3.676.513,00 |
| 09.07.2020 | 460,44 | 463,80 | 451,88 | 460,84 | 0,69% | 2.269.815,00 |
| 08.07.2020 | 453,76 | 458,24 | 452,00 | 457,68 | 1,85% | 1.999.227,00 |