Holen Sie sich die Stockscreener-App
237.69
1.49%
-3.59
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $243.9 | $236.9 | $7.04 | 3,126,825.0 | -1.49% |
| 2026-10-01 | $248.3 | $237.8 | $10.52 | 4,494,949.0 | +0.56% |
| 2026-09-30 | $240.8 | $231.9 | $8.89 | 4,383,921.0 | +2.90% |
| 2026-09-29 | $233.3 | $228.7 | $4.65 | 4,031,751.0 | +0.94% |
| 2026-09-28 | $231.5 | $224.7 | $6.82 | 5,147,221.0 | -1.89% |
| 2026-09-25 | $241.2 | $235.0 | $6.20 | 3,107,574.0 | -1.45% |
| 2026-09-24 | $244.2 | $236.8 | $7.37 | 3,486,044.0 | -0.73% |
| 2026-09-23 | $241.7 | $237.5 | $4.23 | 3,852,371.0 | +1.02% |
| 2026-09-22 | $254.7 | $237.7 | $16.98 | 7,329,021.0 | -4.52% |
| 2026-09-21 | $251.5 | $244.2 | $7.25 | 4,986,703.0 | +0.24% |
| 2026-09-18 | $252.7 | $247.2 | $5.46 | 10,155,147.0 | -1.48% |
| 2026-09-17 | $252.8 | $245.4 | $7.44 | 4,929,813.0 | +0.87% |
| 2026-09-16 | $255.0 | $249.3 | $5.71 | 4,406,019.0 | -2.82% |
| 2026-09-15 | $264.5 | $257.2 | $7.21 | 4,722,099.0 | -2.95% |
| 2026-09-14 | $266.1 | $256.7 | $9.44 | 5,690,304.0 | +5.30% |
| 2026-09-11 | $255.3 | $241.5 | $13.79 | 10,749,752.0 | +1.37% |
| 2026-09-10 | $255.0 | $247.2 | $7.81 | 9,908,469.0 | -2.37% |
| 2026-09-09 | $259.4 | $254.4 | $5.03 | 4,083,739.0 | -0.93% |
| 2026-09-08 | $262.8 | $254.2 | $8.56 | 5,352,965.0 | -3.47% |
| 2026-09-04 | $275.9 | $263.9 | $11.98 | 6,579,614.0 | -6.73% |
| 2026-09-03 | $292.9 | $283.8 | $9.04 | 3,469,353.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $248.3 | $236.9 | $11.42 | 10,748,599.0 | -0.94% |
| 2026-09 | $294.5 | $224.7 | $69.86 | 114,568,871.0 | -18.05% |
| 2026-08 | $294.1 | $245.5 | $48.67 | 88,615,449.0 | +16.92% |
| 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% |
0.18%
2.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):