Deutsche Märkte öffnen in 8 Stunden 32 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
632,37-3,70 (-0,58%)
Börsenschluss: 4:00PM EDT
632,37 0,00 (0,00%)
Nachbörse: 06:18PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 2021639,28641,29630,17632,37632,371.459.027
19. Okt. 2021625,26639,39625,26636,07636,072.470.000
18. Okt. 2021610,65623,47607,57622,83622,831.905.100
15. Okt. 2021611,69612,25607,55610,09610,091.959.700
14. Okt. 2021600,00609,44596,97607,51607,512.500.900
13. Okt. 2021585,26593,54582,66591,12591,122.142.300
12. Okt. 2021579,16584,22574,42580,69580,691.740.200
11. Okt. 2021574,50582,28571,50573,07573,071.410.600
08. Okt. 2021581,30583,61575,52576,86576,862.050.700
07. Okt. 2021578,46586,15576,19578,96578,962.648.500
06. Okt. 2021561,24572,16560,21570,31570,312.043.200
05. Okt. 2021563,91570,29559,21566,70566,702.337.800
04. Okt. 2021574,59576,80552,14558,49558,493.977.000
01. Okt. 2021577,52581,47568,61577,47577,472.915.300
30. Sept. 2021580,64586,19573,24575,72575,722.743.600
29. Sept. 2021585,45586,55576,07577,70577,702.726.800
28. Sept. 2021596,31596,31578,33578,77578,775.108.900
27. Sept. 2021615,80616,66602,73603,65603,654.152.200
24. Sept. 2021628,00629,03618,22622,71622,712.809.000
23. Sept. 2021632,29633,82627,02630,84630,842.985.500
22. Sept. 2021624,79628,94615,06626,08626,085.689.600
21. Sept. 2021646,88650,95640,30645,89645,892.449.300
20. Sept. 2021646,04653,93633,05641,29641,292.637.400
17. Sept. 2021663,21665,00652,04654,48654,483.553.200
16. Sept. 2021657,53666,47654,71665,11665,112.046.100
15. Sept. 2021652,32663,31650,98661,08661,082.009.300
14. Sept. 2021646,00649,58642,46645,01645,012.150.200
13. Sept. 2021663,04663,60640,24645,15645,152.242.500
10. Sept. 2021666,18668,87658,20658,94658,941.204.200
09. Sept. 2021664,84667,46659,93661,68661,681.110.200
08. Sept. 2021660,15664,08657,10663,22663,221.367.700
07. Sept. 2021667,35668,87656,55661,39661,391.382.300
03. Sept. 2021664,43673,88664,30666,59666,591.640.300
02. Sept. 2021669,82669,85661,67664,64664,641.402.400
01. Sept. 2021664,51668,96662,00665,89665,891.261.200
31. Aug. 2021667,90667,90660,46663,70663,701.877.800
30. Aug. 2021659,78667,67659,78665,99665,991.341.500
27. Aug. 2021652,52662,61651,86658,52658,521.142.300
26. Aug. 2021653,59657,91649,35652,39652,391.619.200
25. Aug. 2021658,61661,06651,64656,80656,801.047.900
24. Aug. 2021659,14660,00653,40657,24657,24866.400
23. Aug. 2021645,87658,50645,52656,86656,861.652.400
20. Aug. 2021639,84652,00634,53647,34647,341.432.400
19. Aug. 2021624,88642,55623,63637,66637,661.693.700
18. Aug. 2021632,80637,14626,05626,77626,771.386.500
17. Aug. 2021636,55637,00630,22635,01635,011.346.300
16. Aug. 2021637,03638,02628,19636,94636,941.105.500
13. Aug. 2021634,49638,43632,35637,31637,31932.100
12. Aug. 2021626,00636,64624,04634,35634,351.163.100
11. Aug. 2021623,76627,42621,65626,03626,031.328.300
10. Aug. 2021630,48633,30620,60621,74621,741.540.100
09. Aug. 2021634,98634,98626,92629,22629,221.118.900
06. Aug. 2021629,27631,84625,17631,38631,381.127.700
05. Aug. 2021626,99632,47623,00632,08632,081.158.200
04. Aug. 2021622,47627,08617,62625,68625,681.306.800
03. Aug. 2021620,23624,70614,00621,28621,281.067.300
02. Aug. 2021625,87627,60612,93618,75618,751.466.800
30. Juli 2021619,03622,80617,29621,63621,631.403.400
29. Juli 2021617,04625,67617,04621,70621,701.068.900
28. Juli 2021620,99626,00617,57620,92620,921.468.100
27. Juli 2021621,00623,92610,64618,28618,281.540.300
26. Juli 2021624,18625,87619,73620,80620,801.389.800
23. Juli 2021625,76631,64622,00625,87625,872.030.400
22. Juli 2021614,58623,95614,58623,68623,681.477.900
21. Juli 2021605,72612,58603,32612,26612,261.381.000
20. Juli 2021605,39612,75598,48608,72608,721.675.700
19. Juli 2021602,75610,69598,14602,05602,052.046.600
16. Juli 2021608,71611,62603,66606,10606,101.249.700
15. Juli 2021608,40609,95602,65606,17606,171.618.100
14. Juli 2021608,14611,30604,01608,83608,831.376.900
13. Juli 2021600,56609,33598,42605,01605,011.435.600
12. Juli 2021606,00607,42596,48600,20600,201.696.200
09. Juli 2021601,43605,95597,44604,50604,502.145.200
08. Juli 2021595,64607,30593,33605,95605,951.846.600
07. Juli 2021600,00607,67597,40605,77605,772.022.500
06. Juli 2021595,87600,66592,48596,90596,901.657.400
02. Juli 2021588,67594,08587,96593,07593,071.744.600
01. Juli 2021583,33587,78581,35584,73584,731.646.100
30. Juni 2021590,75592,24585,00585,64585,641.704.200
29. Juni 2021586,78591,34583,90590,75590,751.204.800
28. Juni 2021582,71589,41581,00588,80588,801.714.000
25. Juni 2021578,64582,00577,06579,66579,662.133.500
24. Juni 2021575,90580,97574,96578,26578,261.835.000
23. Juni 2021577,99579,80570,71574,23574,231.616.700
22. Juni 2021568,51576,31567,00575,74575,742.370.400
21. Juni 2021565,99570,19560,35567,35567,352.625.900
18. Juni 2021569,96570,00556,39565,59565,596.762.000
17. Juni 2021539,99552,72538,75551,36551,363.566.400
16. Juni 2021548,46553,99535,72543,33543,332.842.000
15. Juni 2021554,99555,00547,23548,46548,462.424.800
14. Juni 2021545,04561,36543,25556,95556,953.522.600
11. Juni 2021529,75541,85529,75541,26541,262.871.300
10. Juni 2021513,99536,41513,01535,52535,523.152.400
09. Juni 2021513,99518,32512,48514,68514,681.702.400
08. Juni 2021511,15516,29508,07509,20509,201.747.800
07. Juni 2021504,99509,78502,00509,47509,471.768.500
04. Juni 2021498,73506,50497,72504,50504,501.644.200
03. Juni 2021492,40496,76487,34493,14493,141.539.100
02. Juni 2021495,18501,82493,09495,77495,771.761.300
01. Juni 2021504,54506,00492,31495,91495,912.189.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...