Deutsche Märkte öffnen in 1 Stunde 1 Minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
331,15-2,94 (-0,88%)
Börsenschluss: 04:00PM EST
332,10 +0,95 (+0,29%)
Nachbörse: 07:58PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
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. 2022327,12345,03326,38344,93344,934.977.800
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
09. Sept. 2022390,19396,09389,67394,78394,782.998.900
08. Sept. 2022377,20386,66375,20383,63383,632.276.800
07. Sept. 2022368,20381,52367,19379,72379,722.385.500
06. Sept. 2022367,23374,30365,37368,30368,302.564.400
02. Sept. 2022374,53382,00365,43368,14368,142.450.500
01. Sept. 2022371,00371,64361,72370,53370,532.574.400
31. Aug. 2022378,53381,15372,50373,44373,443.193.900
30. Aug. 2022379,92380,66371,06375,07375,071.835.000
29. Aug. 2022380,09382,86374,82375,26375,262.410.300
26. Aug. 2022403,99405,54380,50381,02381,023.600.100
25. Aug. 2022405,79406,67392,92403,93403,933.062.400
24. Aug. 2022410,68413,24405,33405,65405,651.883.900
23. Aug. 2022410,37415,70409,20410,41410,411.392.200
22. Aug. 2022419,41419,79410,08411,35411,352.074.600
19. Aug. 2022431,58432,50424,62425,06425,062.007.700
18. Aug. 2022438,61441,39437,01439,03439,031.402.300
17. Aug. 2022440,87442,99436,11437,82437,821.894.400
16. Aug. 2022446,12450,09440,10447,56447,562.139.500
15. Aug. 2022445,07451,15442,14451,02451,022.503.400
12. Aug. 2022439,61446,00436,58445,67445,672.150.400
11. Aug. 2022445,26445,61434,40434,89434,891.756.600
10. Aug. 2022441,42443,22436,20438,40438,402.634.400
09. Aug. 2022434,34434,59424,62426,57426,571.977.300
08. Aug. 2022435,00440,30432,48434,34434,342.202.000
05. Aug. 2022423,00434,54421,00433,43433,432.481.400
04. Aug. 2022425,45431,15419,63430,59430,592.745.600
03. Aug. 2022412,81426,04412,02424,54424,542.403.500
02. Aug. 2022405,34412,42402,25409,96409,962.165.500
01. Aug. 2022406,51417,16405,07411,09411,091.910.000
29. Juli 2022404,69411,38400,89410,12410,122.669.800
28. Juli 2022392,76406,15390,06403,50403,502.421.700
27. Juli 2022385,08394,91383,41392,78392,782.678.000
26. Juli 2022393,58393,58378,16379,26379,262.368.500
25. Juli 2022400,11400,77388,57391,96391,962.340.500
22. Juli 2022410,03414,62398,63401,90401,902.413.200
21. Juli 2022404,12409,65399,24408,91408,912.009.900
20. Juli 2022392,19403,13390,07401,49401,492.746.800
19. Juli 2022382,89388,32378,00387,83387,831.977.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...