Holen Sie sich die Stockscreener-App
336.34
0.31%
-1.13
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $340.6 | $334.1 | $6.49 | 1,383,771.0 | -0.32% |
| 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% |
| 2025-10-29 | $355.5 | $337.1 | $18.46 | 6,691,745.0 | -6.13% |
| 2025-10-28 | $363.7 | $357.8 | $5.90 | 2,992,633.0 | +0.59% |
| 2025-10-27 | $358.6 | $352.4 | $6.15 | 2,818,514.0 | +1.21% |
| 2025-10-24 | $358.1 | $353.3 | $4.81 | 2,012,813.0 | -0.17% |
| 2025-10-23 | $354.4 | $348.7 | $5.64 | 2,401,754.0 | +0.01% |
| 2025-10-22 | $360.2 | $352.9 | $7.32 | 3,323,714.0 | -0.97% |
| 2025-10-21 | $358.4 | $343.3 | $15.05 | 4,381,272.0 | +4.12% |
| 2025-10-20 | $344.2 | $334.2 | $9.95 | 3,757,533.0 | +3.04% |
| 2025-10-17 | $335.1 | $327.7 | $7.40 | 4,007,306.0 | +1.22% |
| 2025-10-16 | $336.6 | $327.5 | $9.15 | 4,557,231.0 | -0.42% |
| 2025-10-15 | $335.6 | $329.2 | $6.40 | 3,887,402.0 | -1.58% |
| 2025-10-14 | $338.8 | $332.7 | $6.10 | 3,031,273.0 | -1.00% |
| 2025-10-13 | $340.3 | $335.6 | $4.67 | 3,016,463.0 | +0.54% |
| 2025-10-10 | $348.7 | $336.9 | $11.78 | 4,243,560.0 | -2.87% |
| 2025-10-09 | $350.6 | $344.3 | $6.30 | 2,887,530.0 | -0.37% |
| 2025-10-08 | $354.1 | $347.5 | $6.53 | 3,278,892.0 | +0.13% |
| 2025-10-07 | $353.3 | $344.2 | $9.09 | 3,271,234.0 | -0.52% |
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 | $332.9 | $9.58 | 5,240,137.0 | -1.15% |
| 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% |
2.57%
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):