Deutsche Märkte schließen in 1 Stunde 21 Minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
390,98+7,06 (+1,84%)
Ab 10:09AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023393,28402,01390,19390,98390,98860.162
01. Feb. 2023370,01386,72366,80383,92383,923.357.800
31. Jan. 2023364,71370,70364,01370,34370,342.572.400
30. Jan. 2023365,90368,70362,83363,42363,422.663.600
27. Jan. 2023363,49373,42362,85370,71370,712.615.100
26. Jan. 2023362,76367,43360,72365,82365,822.350.500
25. Jan. 2023355,67359,73350,57358,17358,172.239.100
24. Jan. 2023364,10364,45358,00361,32361,322.466.400
23. Jan. 2023358,28365,87356,85364,98364,983.187.100
20. Jan. 2023343,27357,42342,76356,38356,383.143.200
19. Jan. 2023340,56346,73340,01342,53342,532.467.000
18. Jan. 2023345,01349,24338,40341,31341,312.079.800
17. Jan. 2023344,38350,79341,97344,38344,382.512.700
13. Jan. 2023340,25344,65335,50344,38344,382.581.900
12. Jan. 2023344,17346,44337,37344,54344,542.121.800
11. Jan. 2023337,39343,19333,47342,93342,932.344.400
10. Jan. 2023337,65344,63336,80338,70338,701.670.200
09. Jan. 2023338,90349,46338,42341,98341,983.133.800
06. Jan. 2023332,28334,88322,44332,75332,752.216.100
05. Jan. 2023337,53337,55328,16328,44328,442.081.600
04. Jan. 2023342,89345,63336,73341,41341,412.186.800
03. Jan. 2023340,16345,82331,92336,92336,922.229.100
30. Dez. 2022333,00336,64331,64336,53336,531.740.300
29. Dez. 2022330,75339,50329,76337,58337,581.793.100
28. Dez. 2022335,06338,50327,19328,33328,331.672.100
27. Dez. 2022338,00338,16332,46335,09335,091.464.300
23. Dez. 2022335,00338,92333,29338,45338,451.629.800
22. Dez. 2022336,01339,88330,94336,52336,522.319.300
21. Dez. 2022340,29345,29336,44341,38341,382.583.000
20. Dez. 2022327,00342,50325,52338,22338,223.873.600
19. Dez. 2022338,00340,74326,30328,76328,764.086.300
16. Dez. 2022345,00354,47337,24338,54338,5411.940.700
15. Dez. 2022332,76334,50324,59328,71328,715.498.700
14. Dez. 2022343,89345,95335,00339,92339,923.236.500
13. Dez. 2022353,63355,67338,79342,46342,463.428.000
12. Dez. 2022334,76338,27332,65338,17338,172.914.700
09. Dez. 2022331,50334,69328,50330,64330,641.969.200
08. Dez. 2022325,71336,20324,35332,58332,582.065.800
07. Dez. 2022327,53331,00325,49326,68326,682.055.900
06. Dez. 2022334,09334,22327,40331,15331,152.182.200
05. Dez. 2022337,80340,51330,83334,09334,092.542.300
02. Dez. 2022337,20343,53334,22341,53341,532.741.800
01. Dez. 2022348,03350,67341,50344,11344,113.365.200
30. Nov. 2022327,12345,03326,38344,93344,934.979.800
29. Nov. 2022326,69329,70323,67326,78326,782.392.600
28. Nov. 2022335,83338,19328,07328,97328,972.314.800
25. Nov. 2022332,89335,51332,01334,30334,301.197.800
23. Nov. 2022329,93338,50327,59335,78335,782.240.800
22. Nov. 2022322,49331,54320,20330,88330,882.573.800
21. Nov. 2022329,53330,25320,60321,49321,493.219.900
18. Nov. 2022344,30344,70329,14330,86330,863.421.700
17. Nov. 2022331,74339,87329,35337,83337,832.740.400
16. Nov. 2022345,00345,02336,72338,41338,412.123.200
15. Nov. 2022348,41350,97342,56345,96345,962.948.600
14. Nov. 2022338,07345,11334,43340,37340,373.464.500
11. Nov. 2022330,34342,31329,49341,15341,154.110.100
10. Nov. 2022318,55330,37317,87329,95329,955.502.900
09. Nov. 2022299,65303,29297,35298,87298,872.778.200
08. Nov. 2022301,15309,90297,77302,17302,174.230.600
07. Nov. 2022288,97300,36287,57299,54299,543.980.700
04. Nov. 2022290,38291,01278,23285,75285,755.738.300
03. Nov. 2022297,07299,61285,37285,93285,934.897.100
02. Nov. 2022318,84318,84301,09301,22301,223.480.000
01. Nov. 2022321,01322,84312,79316,02316,022.467.700
31. Okt. 2022323,49325,58317,42318,50318,503.253.200
28. Okt. 2022318,67327,05318,67325,68325,683.008.400
27. Okt. 2022322,96323,85316,87318,65318,652.870.200
26. Okt. 2022318,16330,58316,54320,48320,484.207.700
25. Okt. 2022319,12324,23316,74323,79323,793.814.600
24. Okt. 2022308,43317,33306,20316,22316,224.817.400
21. Okt. 2022300,99307,43298,23306,37306,373.659.300
20. Okt. 2022301,03309,19299,34302,38302,383.621.600
19. Okt. 2022295,40303,71292,70299,83299,835.529.100
18. Okt. 2022302,68303,49286,81292,98292,985.472.000
17. Okt. 2022297,45297,96291,40293,50293,504.600.600
14. Okt. 2022295,12297,59287,45287,94287,943.563.300
13. Okt. 2022279,71298,17276,60294,74294,744.737.200
12. Okt. 2022284,69289,79283,09286,15286,153.044.100
11. Okt. 2022285,69288,28281,44284,83284,833.209.800
10. Okt. 2022289,75290,28283,05285,72285,722.906.300
07. Okt. 2022291,36293,71286,83288,77288,773.495.900
06. Okt. 2022297,15305,50297,10298,41298,414.884.000
05. Okt. 2022291,41298,81289,18297,38297,383.469.600
04. Okt. 2022290,95296,79290,18294,97294,974.509.200
03. Okt. 2022278,27286,90277,00285,24285,243.738.100
30. Sept. 2022279,69284,29274,85275,20275,204.578.800
29. Sept. 2022277,80279,59275,01278,25278,255.155.300
28. Sept. 2022280,38282,74275,37281,40281,404.985.100
27. Sept. 2022281,70284,50274,73277,57277,576.390.900
26. Sept. 2022286,03288,90276,75276,96276,966.746.200
23. Sept. 2022285,57288,55280,70284,56284,564.739.300
22. Sept. 2022282,00289,55280,06287,06287,065.657.600
21. Sept. 2022292,84297,94286,22286,30286,304.913.100
20. Sept. 2022292,82294,08287,81291,06291,066.548.800
19. Sept. 2022294,88299,28293,46296,06296,066.593.400
16. Sept. 2022298,32300,20292,14299,50299,5014.948.100
15. Sept. 2022323,15329,00305,00309,13309,1327.840.200
14. Sept. 2022369,57374,24365,61371,52371,523.004.400
13. Sept. 2022382,55383,58367,37368,39368,394.175.100
12. Sept. 2022391,09396,39389,28396,36396,362.854.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...