Holen Sie sich die Stockscreener-App
320.13
0.82%
2.61
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADBE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Adobe Inc-Aktien (ADBE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $322.3 | $317.5 | $4.79 | 1,844,401.0 | +0.82% |
| 2025-11-26 | $321.7 | $316.1 | $5.57 | 3,017,507.0 | -0.64% |
| 2025-11-25 | $321.5 | $315.6 | $5.95 | 3,756,951.0 | +0.26% |
| 2025-11-24 | $325.8 | $318.3 | $7.43 | 5,272,833.0 | -1.68% |
| 2025-11-21 | $327.8 | $311.6 | $16.17 | 4,819,855.0 | +3.77% |
| 2025-11-20 | $323.2 | $312.1 | $11.09 | 3,868,543.0 | -1.79% |
| 2025-11-19 | $323.4 | $315.2 | $8.19 | 3,687,816.0 | -1.96% |
| 2025-11-18 | $326.6 | $320.8 | $5.84 | 3,228,069.0 | -0.18% |
| 2025-11-17 | $332.4 | $324.4 | $7.95 | 3,284,482.0 | -1.82% |
| 2025-11-14 | $333.8 | $328.6 | $5.16 | 2,744,034.0 | -0.75% |
| 2025-11-13 | $340.0 | $332.8 | $7.20 | 3,079,615.0 | -1.02% |
| 2025-11-12 | $338.4 | $333.2 | $5.22 | 2,929,889.0 | +1.15% |
| 2025-11-11 | $334.0 | $329.1 | $4.87 | 2,824,231.0 | +1.33% |
| 2025-11-10 | $330.0 | $325.0 | $4.96 | 3,106,785.0 | +0.58% |
| 2025-11-07 | $331.0 | $323.0 | $7.98 | 4,114,744.0 | -0.12% |
| 2025-11-06 | $333.2 | $324.6 | $8.65 | 3,885,045.0 | -2.44% |
| 2025-11-05 | $336.8 | $331.2 | $5.60 | 2,639,796.0 | +0.05% |
| 2025-11-04 | $340.6 | $332.8 | $7.74 | 3,683,620.0 | -0.63% |
| 2025-11-03 | $342.5 | $332.9 | $9.58 | 3,856,366.0 | -0.83% |
| 2025-10-31 | $341.3 | $336.8 | $4.46 | 3,758,642.0 | +0.32% |
| 2025-10-30 | $344.7 | $333.1 | $11.60 | 4,299,039.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $342.5 | $311.6 | $30.88 | 67,488,983.0 | -5.93% |
| 2025-10 | $363.7 | $327.5 | $36.20 | 87,352,730.0 | -3.53% |
| 2025-09 | $370.9 | $331.5 | $39.36 | 118,093,917.0 | -1.11% |
| 2025-08 | $364.6 | $330.0 | $34.61 | 75,653,727.0 | -0.28% |
| 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% |
2.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):