Holen Sie sich die Stockscreener-App
444.32
2.28%
-10.37
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $453.8 | $440.7 | $13.06 | 3,306,111.0 | -2.28% |
| 2025-02-20 | $461.0 | $451.6 | $9.43 | 2,304,278.0 | -0.50% |
| 2025-02-19 | $463.6 | $455.3 | $8.29 | 2,880,989.0 | -1.53% |
| 2025-02-18 | $464.3 | $453.1 | $11.26 | 2,896,796.0 | +0.86% |
| 2025-02-14 | $465.0 | $458.0 | $6.99 | 2,369,717.0 | +0.20% |
| 2025-02-13 | $465.7 | $457.0 | $8.67 | 2,734,830.0 | -0.76% |
| 2025-02-12 | $463.0 | $451.3 | $11.70 | 3,217,476.0 | +0.86% |
| 2025-02-11 | $461.5 | $448.3 | $13.26 | 3,105,520.0 | +1.71% |
| 2025-02-10 | $453.4 | $439.0 | $14.37 | 3,431,920.0 | +4.16% |
| 2025-02-07 | $441.0 | $432.4 | $8.59 | 2,471,436.0 | -0.54% |
| 2025-02-06 | $440.0 | $434.4 | $5.61 | 2,442,192.0 | -0.51% |
| 2025-02-05 | $444.9 | $436.3 | $8.68 | 2,820,419.0 | -0.59% |
| 2025-02-04 | $443.6 | $434.3 | $9.32 | 2,552,270.0 | +0.37% |
| 2025-02-03 | $442.7 | $430.9 | $11.86 | 2,987,035.0 | +0.26% |
| 2025-01-31 | $447.0 | $435.8 | $11.18 | 4,624,053.0 | -1.92% |
| 2025-01-30 | $448.4 | $439.2 | $9.19 | 3,177,306.0 | +0.98% |
| 2025-01-29 | $444.4 | $438.8 | $5.54 | 2,815,650.0 | -0.26% |
| 2025-01-28 | $445.8 | $431.6 | $14.17 | 5,331,077.0 | +0.97% |
| 2025-01-27 | $445.4 | $429.6 | $15.80 | 4,640,507.0 | +0.74% |
| 2025-01-24 | $441.9 | $434.7 | $7.15 | 2,589,203.0 | -0.43% |
| 2025-01-23 | $437.7 | $432.5 | $5.24 | 2,548,960.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $465.7 | $430.9 | $34.82 | 42,827,100.0 | +1.57% |
| 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% |
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):