ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 2023396,72416,36396,57415,39415,397.830.900
25. Mai 2023375,49397,65374,09392,06392,067.030.000
24. Mai 2023368,41369,06361,72365,76365,762.666.600
23. Mai 2023371,81376,49369,92370,42370,422.967.700
22. Mai 2023371,25374,40369,66372,05372,052.627.100
19. Mai 2023363,00372,08361,36371,25371,253.855.500
18. Mai 2023357,00361,48356,45360,43360,432.896.400
17. Mai 2023345,36358,69345,12356,63356,633.560.600
16. Mai 2023344,20347,07341,17345,11345,112.558.300
15. Mai 2023337,35345,89333,01345,67345,673.330.500
12. Mai 2023340,51340,79331,89335,45335,454.278.400
11. Mai 2023341,88344,66339,37341,58341,582.183.400
10. Mai 2023348,25352,00341,83344,02344,023.386.300
09. Mai 2023342,50345,00341,23342,65342,651.879.400
08. Mai 2023348,00350,48340,76344,06344,063.135.900
05. Mai 2023338,98349,55338,03348,40348,404.260.100
04. Mai 2023347,97348,00332,84335,83335,836.614.900
03. Mai 2023363,49365,96344,24345,25345,256.700.800
02. Mai 2023374,36375,85367,84368,66368,662.287.600
01. Mai 2023376,51378,72373,71374,15374,151.868.000
28. Apr. 2023371,42377,69368,56377,56377,562.061.200
27. Apr. 2023365,94373,82363,50371,42371,422.338.800
26. Apr. 2023368,60369,45357,25363,06363,062.803.200
25. Apr. 2023373,63375,23368,88369,59369,592.413.100
24. Apr. 2023376,59378,95373,57377,34377,341.531.100
21. Apr. 2023379,97380,44375,44377,67377,671.841.600
20. Apr. 2023376,04383,00375,67380,26380,261.947.900
19. Apr. 2023377,90382,84375,60380,11380,111.775.200
18. Apr. 2023380,90380,90374,49377,55377,551.586.700
17. Apr. 2023379,61380,76374,62377,92377,921.614.300
14. Apr. 2023376,37380,57375,14379,38379,381.525.500
13. Apr. 2023373,20379,02372,73378,80378,802.434.800
12. Apr. 2023376,42378,23368,75369,89369,891.978.200
11. Apr. 2023374,01375,90368,35371,11371,112.161.100
10. Apr. 2023375,48376,67372,26376,25376,251.689.700
06. Apr. 2023379,31382,46375,99380,60380,601.835.900
05. Apr. 2023384,09386,00377,26382,02382,022.277.200
04. Apr. 2023382,24385,70381,05385,15385,152.569.800
03. Apr. 2023380,88383,73378,15380,08380,082.712.600
31. März 2023382,29385,73380,26385,37385,373.063.400
30. März 2023381,65382,58378,08381,90381,902.139.000
29. März 2023376,68380,12375,56379,16379,162.497.600
28. März 2023373,42374,00367,82373,40373,401.780.800
27. März 2023376,51380,35369,68373,15373,152.832.200
24. März 2023370,23375,23367,72374,96374,962.993.400
23. März 2023368,99375,25365,49369,00369,003.138.600
22. März 2023375,00377,33361,52361,71361,713.878.400
21. März 2023364,63376,40362,92374,22374,224.479.200
20. März 2023357,61364,94355,35362,88362,883.946.800
17. März 2023354,78360,63350,84358,14358,146.725.400
16. März 2023344,57355,49340,53353,29353,296.946.600
15. März 2023330,00334,28328,17333,61333,614.627.100
14. März 2023332,21335,17328,70333,33333,333.850.900
13. März 2023329,42333,00323,29324,27324,274.203.500
10. März 2023338,34338,52328,45329,30329,304.148.200
09. März 2023344,72350,13336,99338,37338,373.798.300
08. März 2023346,74348,69343,47345,84345,842.518.900
07. März 2023347,86352,17344,06344,80344,802.252.800
06. März 2023344,33351,78344,28347,02347,023.060.300
03. März 2023334,69344,76334,48344,04344,043.725.500
02. März 2023323,38334,46321,56333,50333,503.845.800
01. März 2023323,80325,26321,00323,38323,382.377.700
28. Feb. 2023323,37325,73320,97323,95323,952.714.200
27. Feb. 2023322,02325,10320,70322,32322,323.500.600
24. Feb. 2023328,12329,76318,60320,54320,548.444.500
23. Feb. 2023350,44353,80343,93347,02347,023.154.500
22. Feb. 2023346,69353,17344,45348,72348,722.599.300
21. Feb. 2023350,78353,25345,69346,70346,703.002.700
17. Feb. 2023359,31359,61352,12356,85356,852.985.700
16. Feb. 2023366,04373,49363,55365,16365,162.917.000
15. Feb. 2023375,60381,67374,84375,94375,942.088.200
14. Feb. 2023375,00380,56369,96377,90377,902.479.700
13. Feb. 2023373,41376,31371,03375,00375,001.877.300
10. Feb. 2023371,63374,52367,08370,99370,991.846.300
09. Feb. 2023384,97386,51374,02375,81375,812.265.200
08. Feb. 2023382,49387,28375,70378,36378,362.668.100
07. Feb. 2023373,43384,94372,76383,82383,822.476.200
06. Feb. 2023376,21379,29373,39375,23375,232.369.600
03. Feb. 2023384,29386,72377,92379,33379,332.695.400
02. Feb. 2023393,28402,49388,88392,23392,234.020.000
01. Feb. 2023370,01386,72366,80383,92383,923.362.000
31. Jan. 2023364,71370,70364,01370,34370,342.572.400
30. Jan. 2023365,90368,70362,83363,42363,422.663.600
27. Jan. 2023363,49373,42362,85370,71370,712.615.600
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. 2023343,27357,42342,76356,38356,383.149.400
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. 2023332,28334,88322,44332,75332,752.216.600
05. Jan. 2023337,53337,55328,16328,44328,442.081.600
04. Jan. 2023342,89345,63336,73341,41341,412.186.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...