356.70
price up icon0.77%   2.74
 
loading

Adobe Inc-Aktien (ADBE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-29 $357.2 $352.5 $4.80 2,635,228.0 +0.77%
2025-08-28 $358.3 $349.1 $9.15 3,797,297.0 -0.67%
2025-08-27 $360.4 $355.2 $5.21 2,350,836.0 +0.41%
2025-08-26 $363.2 $353.7 $9.54 4,051,783.0 -2.29%
2025-08-25 $364.6 $361.4 $3.25 2,248,982.0 +0.34%
2025-08-22 $362.6 $354.0 $8.65 2,963,762.0 +2.42%
2025-08-21 $353.8 $347.0 $6.82 2,333,994.0 +0.00%
2025-08-20 $363.0 $353.2 $9.80 3,724,352.0 -2.11%
2025-08-19 $364.2 $358.1 $6.12 2,784,444.0 +1.06%
2025-08-18 $358.4 $353.0 $5.39 2,918,889.0 +0.67%
2025-08-15 $357.3 $348.0 $9.29 3,695,659.0 +1.80%
2025-08-14 $351.6 $346.1 $5.46 3,742,278.0 -0.71%
2025-08-13 $351.8 $337.6 $14.21 4,369,790.0 +3.73%
2025-08-12 $338.8 $330.0 $8.72 3,539,421.0 +1.43%
2025-08-11 $343.4 $332.5 $10.94 4,356,161.0 -2.17%
2025-08-08 $341.6 $336.4 $5.20 3,503,370.0 +0.82%
2025-08-07 $347.4 $332.6 $14.73 4,653,935.0 -2.13%
2025-08-06 $345.7 $339.2 $6.47 3,342,070.0 +2.03%
2025-08-05 $342.7 $337.4 $5.38 3,899,700.0 -0.03%
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%

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 $364.6 $330.0 $34.61 78,288,955.0 -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%
$141.28
price down icon 0.18%
$190.52
price down icon 0.26%
software_application ADP
$304.05
price down icon 0.02%
$667.00
price down icon 0.18%
software_application NOW
$917.46
price down icon 1.20%
Kapitalisierung:     |  Volumen (24h):