Börse:
399,980$
-1,67%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2022 | 439,20 | 453,74 | 435,79 | 453,33 | 2,02% | 5.898.143,00 |
| 17.03.2022 | 441,26 | 446,82 | 436,51 | 444,36 | 0,45% | 3.556.732,00 |
| 16.03.2022 | 431,74 | 442,52 | 424,35 | 442,36 | 4,91% | 4.141.181,00 |
| 15.03.2022 | 415,97 | 422,96 | 413,17 | 421,66 | 2,47% | 3.201.730,00 |
| 14.03.2022 | 413,36 | 422,38 | 407,94 | 411,50 | -1,17% | 3.731.582,00 |
| 11.03.2022 | 439,66 | 440,61 | 415,43 | 416,38 | -5,14% | 4.434.498,00 |
| 10.03.2022 | 444,68 | 447,65 | 433,01 | 438,95 | -2,64% | 2.722.310,00 |
| 09.03.2022 | 443,80 | 453,11 | 438,93 | 450,87 | 4,48% | 2.905.656,00 |
| 08.03.2022 | 432,51 | 443,80 | 421,36 | 431,53 | -1,47% | 3.734.842,00 |
| 07.03.2022 | 456,22 | 457,68 | 437,18 | 437,97 | -3,13% | 3.676.072,00 |
| 04.03.2022 | 455,49 | 463,52 | 447,00 | 452,13 | -1,51% | 2.752.177,00 |
| 03.03.2022 | 475,83 | 476,05 | 455,45 | 459,08 | -2,57% | 2.906.318,00 |
| 02.03.2022 | 471,94 | 477,49 | 466,04 | 471,18 | 0,96% | 2.948.450,00 |
| 01.03.2022 | 468,00 | 479,21 | 462,92 | 466,68 | -0,21% | 3.352.760,00 |
| 28.02.2022 | 462,40 | 468,48 | 458,86 | 467,68 | 0,46% | 3.302.341,00 |
| 25.02.2022 | 465,39 | 468,52 | 456,02 | 465,54 | 0,37% | 2.869.739,00 |
| 24.02.2022 | 418,59 | 465,93 | 416,81 | 463,82 | 8,00% | 6.448.772,00 |
| 23.02.2022 | 447,78 | 449,59 | 428,06 | 429,45 | -2,04% | 4.263.021,00 |
| 22.02.2022 | 440,35 | 451,09 | 435,05 | 438,40 | -0,94% | 4.287.637,00 |
| 18.02.2022 | 458,69 | 459,30 | 441,77 | 442,56 | -3,31% | 5.194.162,00 |
| 17.02.2022 | 473,14 | 476,45 | 456,05 | 457,71 | -4,18% | 4.021.128,00 |
| 16.02.2022 | 476,48 | 480,21 | 467,27 | 477,70 | -0,38% | 3.750.472,00 |
| 15.02.2022 | 482,53 | 482,53 | 472,39 | 479,50 | 1,16% | 3.745.338,00 |
| 14.02.2022 | 473,20 | 478,57 | 469,21 | 474,01 | 0,01% | 3.372.122,00 |
| 11.02.2022 | 497,92 | 499,93 | 472,89 | 473,97 | -4,25% | 5.026.970,00 |
| 10.02.2022 | 508,08 | 514,48 | 492,28 | 495,02 | -5,12% | 4.735.802,00 |
| 09.02.2022 | 520,35 | 522,48 | 515,06 | 521,75 | 2,04% | 2.542.201,00 |
| 08.02.2022 | 501,63 | 513,51 | 501,07 | 511,31 | 0,83% | 3.205.743,00 |
| 07.02.2022 | 516,00 | 516,00 | 500,95 | 507,10 | -1,25% | 3.120.737,00 |
| 04.02.2022 | 503,77 | 519,97 | 503,77 | 513,54 | 0,53% | 2.583.714,00 |
| 03.02.2022 | 522,87 | 525,18 | 508,75 | 510,83 | -4,18% | 3.058.710,00 |
| 02.02.2022 | 536,25 | 540,46 | 529,32 | 533,09 | -0,54% | 2.465.277,00 |
| 01.02.2022 | 536,00 | 538,77 | 527,72 | 535,98 | 0,31% | 2.307.434,00 |
| 31.01.2022 | 518,98 | 534,94 | 514,39 | 534,30 | 3,11% | 3.995.098,00 |
| 28.01.2022 | 494,09 | 519,00 | 480,62 | 518,16 | 5,09% | 4.339.027,00 |
| 27.01.2022 | 508,94 | 513,23 | 485,62 | 493,05 | -1,55% | 5.870.522,00 |
| 26.01.2022 | 514,00 | 520,49 | 494,22 | 500,81 | -0,38% | 4.449.496,00 |
| 25.01.2022 | 505,51 | 514,26 | 500,01 | 502,72 | -3,26% | 4.051.522,00 |
| 24.01.2022 | 491,07 | 520,43 | 483,31 | 519,66 | 3,95% | 7.555.213,00 |
| 21.01.2022 | 508,50 | 513,86 | 499,27 | 499,91 | -2,14% | 4.276.067,00 |
| 20.01.2022 | 522,38 | 532,03 | 509,64 | 510,85 | -1,11% | 3.208.136,00 |
| 19.01.2022 | 516,48 | 528,92 | 515,30 | 516,58 | 0,63% | 2.985.891,00 |
| 18.01.2022 | 510,39 | 519,39 | 504,98 | 513,34 | -1,39% | 3.461.507,00 |
| 14.01.2022 | 514,49 | 522,57 | 511,27 | 520,60 | 0,72% | 2.659.825,00 |
| 13.01.2022 | 532,22 | 535,27 | 516,32 | 516,90 | -2,91% | 3.406.500,00 |
| 12.01.2022 | 533,09 | 541,59 | 529,28 | 532,37 | 0,47% | 2.901.791,00 |
| 11.01.2022 | 525,55 | 535,18 | 520,98 | 529,89 | 0,77% | 3.422.161,00 |
| 10.01.2022 | 500,00 | 526,58 | 497,01 | 525,83 | 2,96% | 5.429.694,00 |
| 07.01.2022 | 513,66 | 520,42 | 504,00 | 510,70 | -0,67% | 3.605.411,00 |
| 06.01.2022 | 510,00 | 526,31 | 508,20 | 514,12 | -0,06% | 3.913.592,00 |
| 05.01.2022 | 535,00 | 538,75 | 514,00 | 514,43 | -7,14% | 7.394.814,00 |
| 04.01.2022 | 563,90 | 564,30 | 541,31 | 554,00 | -1,84% | 4.344.805,00 |
| 03.01.2022 | 566,65 | 575,00 | 553,27 | 564,37 | -0,47% | 2.863.488,00 |
| 31.12.2021 | 570,00 | 570,17 | 565,07 | 567,06 | -0,61% | 1.581.578,00 |