Holen Sie sich die Stockscreener-App
263.97
0.56%
1.47
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $265.3 | $257.5 | $7.79 | 6,579,674.0 | +0.56% |
| 2026-02-12 | $262.7 | $251.1 | $11.57 | 8,586,287.0 | +2.08% |
| 2026-02-11 | $264.2 | $255.7 | $8.49 | 7,709,200.0 | -2.84% |
| 2026-02-10 | $270.8 | $264.0 | $6.81 | 5,711,414.0 | -0.84% |
| 2026-02-09 | $269.2 | $262.9 | $6.25 | 6,565,697.0 | -0.55% |
| 2026-02-06 | $275.0 | $265.3 | $9.69 | 5,437,182.0 | -0.37% |
| 2026-02-05 | $281.9 | $268.4 | $13.52 | 6,266,184.0 | -3.69% |
| 2026-02-04 | $282.9 | $264.0 | $18.86 | 8,539,464.0 | +2.86% |
| 2026-02-03 | $284.3 | $271.0 | $13.32 | 8,246,223.0 | -7.31% |
| 2026-02-02 | $299.4 | $290.9 | $8.45 | 4,309,743.0 | +0.04% |
| 2026-01-30 | $295.3 | $290.5 | $4.83 | 5,641,937.0 | +0.55% |
| 2026-01-29 | $293.6 | $284.6 | $9.03 | 7,393,218.0 | -2.65% |
| 2026-01-28 | $303.9 | $297.7 | $6.17 | 3,920,327.0 | +0.73% |
| 2026-01-27 | $304.2 | $292.9 | $11.28 | 4,068,798.0 | -2.40% |
| 2026-01-26 | $306.3 | $301.4 | $4.90 | 4,109,248.0 | +1.21% |
| 2026-01-23 | $303.8 | $299.2 | $4.64 | 4,364,288.0 | +0.45% |
| 2026-01-22 | $301.8 | $295.2 | $6.62 | 4,968,780.0 | +1.87% |
| 2026-01-21 | $294.5 | $288.3 | $6.18 | 5,619,425.0 | +1.33% |
| 2026-01-20 | $295.0 | $288.3 | $6.67 | 6,909,365.0 | -1.94% |
| 2026-01-16 | $304.9 | $295.4 | $9.46 | 8,493,200.0 | -2.62% |
| 2026-01-15 | $305.8 | $301.4 | $4.42 | 4,715,381.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $299.4 | $251.1 | $48.28 | 74,530,742.0 | -9.98% |
| 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% |
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):