Holen Sie sich die Stockscreener-App
383.28
0.18%
-0.71
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $388.8 | $382.3 | $6.44 | 2,028,172.0 | -0.18% |
| 2025-05-08 | $388.7 | $383.4 | $5.33 | 3,379,190.0 | -0.25% |
| 2025-05-07 | $387.8 | $380.9 | $6.88 | 2,151,169.0 | +0.52% |
| 2025-05-06 | $386.5 | $375.1 | $11.47 | 2,945,755.0 | +0.50% |
| 2025-05-05 | $384.5 | $378.4 | $6.14 | 2,093,379.0 | +0.05% |
| 2025-05-02 | $383.6 | $379.2 | $4.37 | 2,283,551.0 | +1.67% |
| 2025-05-01 | $380.4 | $374.1 | $6.37 | 2,845,016.0 | -0.09% |
| 2025-04-30 | $376.0 | $363.6 | $12.44 | 3,294,770.0 | +1.08% |
| 2025-04-29 | $373.9 | $366.9 | $7.00 | 2,192,877.0 | +0.64% |
| 2025-04-28 | $371.0 | $364.6 | $6.41 | 3,160,802.0 | +0.24% |
| 2025-04-25 | $369.3 | $360.0 | $9.32 | 3,497,447.0 | +1.89% |
| 2025-04-24 | $361.1 | $353.2 | $7.88 | 3,078,326.0 | +2.54% |
| 2025-04-23 | $363.0 | $349.8 | $13.20 | 3,163,168.0 | +0.59% |
| 2025-04-22 | $352.1 | $344.4 | $7.71 | 3,243,393.0 | +1.95% |
| 2025-04-21 | $346.7 | $338.6 | $8.04 | 3,639,619.0 | -1.60% |
| 2025-04-17 | $351.9 | $345.1 | $6.79 | 5,235,886.0 | +1.34% |
| 2025-04-16 | $350.4 | $341.3 | $9.07 | 3,687,843.0 | -1.77% |
| 2025-04-15 | $356.5 | $349.2 | $7.31 | 3,016,206.0 | -0.15% |
| 2025-04-14 | $362.1 | $348.5 | $13.55 | 3,281,743.0 | -0.44% |
| 2025-04-11 | $353.1 | $342.4 | $10.75 | 3,938,738.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $388.8 | $374.1 | $14.70 | 19,754,404.0 | +2.21% |
| 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% |
0.62%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):