Holen Sie sich die Stockscreener-App
255.20
5.39%
-14.58
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $256.7 | $247.2 | $9.54 | 13,036,026.0 | -5.38% |
| 2026-03-12 | $276.3 | $269.2 | $7.08 | 10,105,537.0 | -1.43% |
| 2026-03-11 | $280.4 | $269.2 | $11.12 | 4,813,897.0 | -0.52% |
| 2026-03-10 | $282.4 | $268.4 | $14.02 | 4,575,974.0 | -2.59% |
| 2026-03-09 | $285.2 | $277.9 | $7.30 | 4,717,045.0 | -0.42% |
| 2026-03-06 | $283.9 | $276.1 | $7.80 | 4,795,299.0 | +0.67% |
| 2026-03-05 | $285.4 | $275.4 | $9.96 | 5,808,561.0 | +3.16% |
| 2026-03-04 | $276.7 | $270.3 | $6.33 | 4,306,424.0 | +0.79% |
| 2026-03-03 | $272.8 | $260.1 | $12.77 | 6,191,239.0 | +3.88% |
| 2026-03-02 | $264.2 | $257.1 | $7.16 | 3,482,252.0 | -0.58% |
| 2026-02-27 | $262.8 | $253.1 | $9.69 | 5,081,199.0 | +1.30% |
| 2026-02-26 | $263.7 | $256.6 | $7.07 | 6,181,200.0 | +0.48% |
| 2026-02-25 | $258.0 | $250.7 | $7.29 | 5,095,694.0 | +1.03% |
| 2026-02-24 | $258.2 | $244.3 | $13.97 | 5,521,785.0 | +3.44% |
| 2026-02-23 | $254.5 | $244.8 | $9.70 | 7,595,657.0 | -4.61% |
| 2026-02-20 | $262.1 | $254.4 | $7.72 | 6,560,773.0 | -0.23% |
| 2026-02-19 | $265.6 | $257.4 | $8.14 | 3,609,434.0 | -1.50% |
| 2026-02-18 | $263.5 | $257.1 | $6.36 | 5,028,491.0 | +1.04% |
| 2026-02-17 | $269.1 | $255.8 | $13.29 | 5,203,191.0 | -1.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $285.4 | $247.2 | $38.20 | 61,832,254.0 | -2.72% |
| 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% |
0.00%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):