340.48
price up icon0.48%   1.63
 
loading

Adobe Inc-Aktien (ADBE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-05 $341.8 $337.4 $4.40 1,538,000.0 +0.48%
2025-08-04 $351.2 $338.0 $13.17 6,437,167.0 -2.57%
2025-08-01 $356.3 $347.5 $8.83 4,304,609.0 -2.76%
2025-07-31 $362.5 $354.3 $8.23 4,502,752.0 -1.73%
2025-07-30 $370.7 $363.5 $7.24 3,284,090.0 -1.81%
2025-07-29 $376.2 $369.7 $6.45 4,235,198.0 +0.33%
2025-07-28 $372.6 $368.7 $3.87 2,982,337.0 -0.34%
2025-07-25 $372.4 $369.5 $2.89 2,047,483.0 -0.26%
2025-07-24 $376.0 $370.6 $5.39 2,688,972.0 -0.21%
2025-07-23 $373.1 $371.8 $1.33 819,124.0 -0.11%
2025-07-22 $374.5 $368.0 $6.50 2,444,040.0 +1.41%
2025-07-21 $368.3 $363.1 $5.15 2,762,699.0 +0.52%
2025-07-18 $367.8 $364.0 $3.79 2,443,196.0 -0.18%
2025-07-17 $367.0 $359.3 $7.68 3,338,587.0 +1.29%
2025-07-16 $365.6 $358.7 $6.84 3,588,236.0 -0.66%
2025-07-15 $368.3 $363.9 $4.44 2,546,021.0 -0.77%
2025-07-14 $367.7 $360.2 $7.50 2,896,054.0 +1.00%
2025-07-11 $371.1 $362.7 $8.45 3,454,027.0 -2.18%
2025-07-10 $373.5 $365.5 $7.99 4,019,046.0 -0.52%
2025-07-09 $384.7 $370.9 $13.84 4,723,735.0 -2.32%
2025-07-08 $386.6 $377.2 $9.42 3,706,025.0 +1.41%

Adobe Inc-Aktien (ADBE) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adobe Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADBE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adobe Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Adobe Inc-Aktien (ADBE) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $356.3 $337.4 $18.94 12,279,776.0 -4.81%
2025-07 $392.6 $354.3 $38.31 74,302,677.0 -7.54%
2025-06 $421.5 $373.8 $47.72 90,312,407.0 -6.80%
2025-05 $422.9 $374.1 $48.88 56,782,759.0 +10.70%
2025-04 $388.0 $332.0 $55.99 88,417,726.0 -2.23%
2025-03 $453.3 $374.5 $78.76 87,242,936.0 -12.55%
2025-02 $465.7 $430.9 $34.82 51,843,900.0 +0.25%
2025-01 $450.1 $403.8 $46.37 77,570,098.0 -1.63%

Adobe Inc-Aktien (ADBE) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $557.9 $432.5 $125.4 95,607,879.0 -13.59%
2024-11 $539.9 $475.1 $64.87 50,105,346.0 +7.92%
2024-10 $519.0 $477.4 $41.62 57,851,445.0 -7.67%
2024-09 $587.8 $506.5 $81.26 68,378,726.0 -9.86%
2024-08 $578.4 $500.0 $78.40 39,660,934.0 +4.13%
2024-07 $580.5 $527.6 $52.96 49,381,712.0 -0.70%
2024-06 $558.5 $436.6 $121.9 88,826,736.0 +24.91%
2024-05 $496.8 $434.0 $62.78 60,213,618.0 -3.90%
2024-04 $506.9 $462.3 $44.64 62,962,128.0 -8.28%
2024-03 $585.4 $485.0 $100.4 97,213,296.0 -9.94%
2024-02 $638.2 $528.0 $110.2 70,758,010.0 -9.31%
2024-01 $636.2 $563.3 $72.91 55,211,886.0 +3.55%

Adobe Inc-Aktien (ADBE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $633.9 $578.2 $55.69 70,230,108.0 -2.36%
2023-11 $628.6 $534.0 $94.60 51,646,387.0 +14.84%
2023-10 $574.4 $504.6 $69.85 55,387,548.0 +4.35%
2023-09 $570.2 $498.7 $71.54 62,287,246.0 -8.84%
2023-08 $562.1 $503.9 $58.20 51,059,138.0 +2.41%
2023-07 $552.9 $475.0 $77.94 61,093,060.0 +11.69%
2023-06 $518.7 $412.3 $106.4 105,995,501.0 +17.04%
2023-05 $433.0 $331.9 $101.1 84,062,921.0 +10.66%
2023-04 $386.0 $357.2 $28.75 39,090,968.0 -2.03%
2023-03 $385.7 $321.0 $64.73 82,802,249.0 +18.96%
2023-02 $402.5 $318.6 $83.89 57,455,154.0 -12.53%
2023-01 $373.4 $322.4 $50.98 48,863,457.0 +10.05%
$124.53
price down icon 0.75%
software_application ADP
$301.46
price down icon 0.23%
$170.53
price down icon 0.25%
$89.69
price up icon 1.56%
software_application NOW
$910.45
price down icon 1.36%
Kapitalisierung:     |  Volumen (24h):