Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
612,47+1,46 (+0,24%)
Börsenschluss: 04:00PM EST
613,00 +0,53 (+0,09%)
Nachbörse: 07:53PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023609,24615,20603,18612,47612,472.490.000
30. Nov. 2023620,00621,48605,07611,01611,013.960.300
29. Nov. 2023625,94628,60616,77617,39617,392.595.600
28. Nov. 2023613,98625,60612,26623,32623,322.302.900
27. Nov. 2023618,80625,83614,57619,27619,271.854.400
24. Nov. 2023616,26619,44613,60619,43619,43942.700
22. Nov. 2023616,63624,38614,01619,72619,722.064.400
21. Nov. 2023610,63615,57607,03610,99610,991.906.200
20. Nov. 2023605,31614,20604,50612,70612,702.393.900
17. Nov. 2023602,07605,05597,02602,66602,661.968.500
16. Nov. 2023595,45605,27592,14602,06602,062.040.400
15. Nov. 2023605,00605,73591,79595,31595,313.088.900
14. Nov. 2023601,56613,71599,04604,33604,332.884.900
13. Nov. 2023589,98594,26583,36590,34590,342.505.100
10. Nov. 2023580,49598,14576,01597,22597,223.062.700
09. Nov. 2023587,51590,04576,34577,74577,742.336.600
08. Nov. 2023589,00595,67581,07585,31585,313.079.200
07. Nov. 2023568,81589,00568,81585,20585,203.993.600
06. Nov. 2023566,00567,88558,17565,45565,452.593.400
03. Nov. 2023560,00567,03557,66563,66563,662.066.300
02. Nov. 2023550,44559,36550,00558,71558,712.634.800
01. Nov. 2023535,00545,27534,00544,50544,502.644.500
31. Okt. 2023530,64532,64522,81532,06532,062.052.300
30. Okt. 2023516,11530,75512,24526,94526,942.806.900
27. Okt. 2023517,50519,86506,92508,12508,122.985.600
26. Okt. 2023530,00530,99511,68514,28514,282.876.700
25. Okt. 2023533,56534,46517,63521,14521,142.526.000
24. Okt. 2023544,64546,00532,12539,56539,562.358.100
23. Okt. 2023535,81548,03531,00540,41540,412.172.600
20. Okt. 2023555,74555,98535,95540,96540,962.728.100
19. Okt. 2023560,00567,10553,47555,74555,742.809.300
18. Okt. 2023554,48568,18554,24557,87557,872.614.500
17. Okt. 2023545,41560,80543,34560,09560,092.355.300
16. Okt. 2023553,18555,57545,69550,74550,742.179.700
13. Okt. 2023560,00562,89546,99548,76548,762.832.600
12. Okt. 2023553,70574,40552,23559,63559,634.624.000
11. Okt. 2023538,59551,34536,11549,91549,913.307.500
10. Okt. 2023530,91537,00530,40532,72532,722.090.900
09. Okt. 2023522,00530,00518,75529,29529,291.713.500
06. Okt. 2023513,22531,31509,52526,68526,682.523.300
05. Okt. 2023519,84522,61509,24516,44516,441.818.800
04. Okt. 2023511,93519,76510,00518,42518,422.027.200
03. Okt. 2023517,52520,49504,55507,03507,032.004.100
02. Okt. 2023508,24522,41508,24521,13521,132.411.500
29. Sept. 2023505,44518,58505,44509,90509,902.795.900
28. Sept. 2023500,00508,68499,25504,67504,672.720.000
27. Sept. 2023507,51509,25498,70502,60502,603.311.100
26. Sept. 2023510,14510,14502,01506,30506,302.375.400
25. Sept. 2023511,45514,25507,22511,60511,602.219.500
22. Sept. 2023513,09518,15508,83512,90512,902.702.100
21. Sept. 2023519,48526,29513,40513,88513,883.844.600
20. Sept. 2023541,69548,85535,73535,78535,782.626.000
19. Sept. 2023531,35542,40529,47541,69541,692.385.800
18. Sept. 2023524,23533,98522,18532,42532,422.650.700
15. Sept. 2023532,11537,69523,62528,89528,899.769.000
14. Sept. 2023551,09555,19544,34552,16552,164.786.900
13. Sept. 2023557,02559,85546,43553,56553,563.465.200
12. Sept. 2023555,63559,09540,37542,21542,213.961.300
11. Sept. 2023562,00565,43556,70564,50564,502.083.300
08. Sept. 2023568,90570,24558,03560,36560,362.262.000
07. Sept. 2023554,00561,83551,08560,46560,462.089.400
06. Sept. 2023560,45564,06555,85561,94561,942.299.900
05. Sept. 2023557,88567,59555,42564,88564,882.349.700
01. Sept. 2023564,80569,98558,52563,21563,212.232.300
31. Aug. 2023547,00562,10546,76559,34559,343.919.300
30. Aug. 2023540,10546,00536,09545,36545,361.930.300
29. Aug. 2023527,70541,97526,15540,57540,572.167.000
28. Aug. 2023525,70533,51523,98529,92529,921.684.100
25. Aug. 2023514,92528,43514,47525,06525,062.308.300
24. Aug. 2023539,00539,67511,05512,43512,432.950.200
23. Aug. 2023522,73535,25519,24530,71530,712.336.900
22. Aug. 2023529,72530,00518,35519,48519,481.496.600
21. Aug. 2023510,29522,98510,29520,47520,472.428.300
18. Aug. 2023504,65510,05503,90508,13508,132.139.100
17. Aug. 2023525,00525,49510,56511,67511,672.455.800
16. Aug. 2023517,81523,15514,17514,49514,491.541.300
15. Aug. 2023518,35522,04516,06518,70518,701.824.300
14. Aug. 2023506,78522,55505,03522,25522,252.052.500
11. Aug. 2023510,83514,90506,37508,45508,451.929.900
10. Aug. 2023521,03523,22512,98515,83515,831.901.700
09. Aug. 2023520,55520,97509,53513,78513,781.843.800
08. Aug. 2023523,99524,58515,25520,60520,602.626.100
07. Aug. 2023530,00532,58523,52529,73529,731.777.600
04. Aug. 2023526,74535,63522,12526,88526,882.461.900
03. Aug. 2023523,00530,91522,22523,76523,762.183.700
02. Aug. 2023539,32539,99526,50530,30530,302.971.000
01. Aug. 2023545,78552,02541,67549,10549,102.274.000
31. Juli 2023541,87552,94541,87546,17546,174.059.800
28. Juli 2023515,43530,32514,63528,87528,872.810.000
27. Juli 2023523,16527,90511,24513,97513,972.477.200
26. Juli 2023520,49521,10510,44514,55514,552.918.700
25. Juli 2023519,42526,88517,92525,34525,342.472.100
24. Juli 2023520,00524,84514,86523,86523,862.260.500
21. Juli 2023521,75529,69519,28520,23520,238.098.000
20. Juli 2023522,03528,31514,09516,88516,883.264.500
19. Juli 2023534,48539,00526,06527,17527,173.383.200
18. Juli 2023519,64535,13517,38532,23532,234.094.600
17. Juli 2023513,00522,69512,38522,00522,002.645.600
14. Juli 2023517,34523,79512,67514,83514,832.300.400
13. Juli 2023509,62519,41509,50517,28517,283.049.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...