Holen Sie sich die Stockscreener-App
275.30
1.13%
3.08
Vorhandelsmarkt:
275.96
0.66
+0.24%
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $277.1 | $269.9 | $7.18 | 4,335,108.0 | +1.13% |
| 2026-08-20 | $274.2 | $269.7 | $4.59 | 2,566,884.0 | -0.09% |
| 2026-08-19 | $275.8 | $261.7 | $14.13 | 5,482,871.0 | +3.55% |
| 2026-08-18 | $267.4 | $258.2 | $9.20 | 4,662,070.0 | +3.58% |
| 2026-08-17 | $261.6 | $251.2 | $10.45 | 3,807,359.0 | -3.78% |
| 2026-08-14 | $273.4 | $261.7 | $11.73 | 2,823,113.0 | -2.39% |
| 2026-08-13 | $271.9 | $255.8 | $16.03 | 4,965,039.0 | +4.54% |
| 2026-08-12 | $263.3 | $255.1 | $8.16 | 4,139,009.0 | -1.88% |
| 2026-08-11 | $272.2 | $262.7 | $9.55 | 4,534,906.0 | -3.39% |
| 2026-08-10 | $273.1 | $262.1 | $10.99 | 4,017,685.0 | +2.92% |
| 2026-08-07 | $270.2 | $261.3 | $8.87 | 4,647,226.0 | +1.91% |
| 2026-08-06 | $260.6 | $250.8 | $9.80 | 4,608,480.0 | +0.35% |
| 2026-08-05 | $261.0 | $255.6 | $5.45 | 4,232,320.0 | +0.71% |
| 2026-08-04 | $258.5 | $245.5 | $13.08 | 4,123,916.0 | +2.45% |
| 2026-08-03 | $262.1 | $251.2 | $10.98 | 4,221,146.0 | +0.37% |
| 2026-07-31 | $250.7 | $241.2 | $9.48 | 4,399,088.0 | +1.01% |
| 2026-07-30 | $255.3 | $242.4 | $12.88 | 6,860,414.0 | -5.90% |
| 2026-07-29 | $266.3 | $248.5 | $17.74 | 9,891,574.0 | +5.72% |
| 2026-07-28 | $254.1 | $241.7 | $12.37 | 8,071,415.0 | +4.81% |
| 2026-07-27 | $242.1 | $229.8 | $12.26 | 5,533,815.0 | +5.62% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $277.1 | $245.5 | $31.64 | 67,502,240.0 | +9.94% |
| 2026-07 | $266.3 | $207.1 | $59.22 | 125,395,903.0 | +22.14% |
| 2026-06 | $275.4 | $190.1 | $85.32 | 181,638,567.0 | -20.91% |
| 2026-05 | $265.1 | $231.7 | $33.35 | 93,290,375.0 | +5.33% |
| 2026-04 | $258.8 | $224.1 | $34.62 | 109,976,979.0 | +1.24% |
| 2026-03 | $285.4 | $233.2 | $52.21 | 140,186,752.0 | -7.37% |
| 2026-02 | $299.4 | $244.3 | $55.10 | 117,828,492.0 | -10.52% |
| 2026-01 | $351.1 | $284.6 | $66.52 | 99,936,611.0 | -16.21% |
Adobe Inc-Aktien (ADBE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $362.7 | $316.1 | $46.60 | 90,582,437.0 | +10.11% |
| 2025-11 | $342.5 | $311.6 | $30.88 | 65,644,582.0 | -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% |
0.57%
0.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):