Adobe Inc. ADBE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$239,94+6,77 (+2,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $239,94 | +2,90 % | $233,70 | $240,84 | $231,95 | 4,52M |
| 2026-09-29 | $233,17 | +0,94 % | $230,99 | $233,33 | $228,68 | 4,10M |
| 2026-09-28 | $231,01 | -1,89 % | $229,72 | $231,49 | $224,67 | 5,23M |
| 2026-09-25 | $235,47 | -1,45 % | $238,85 | $241,16 | $234,96 | 3,11M |
| 2026-09-24 | $238,93 | -0,73 % | $241,67 | $244,21 | $236,84 | 3,67M |
| 2026-09-23 | $240,69 | +1,02 % | $239,48 | $241,74 | $237,51 | 3,86M |
| 2026-09-22 | $238,25 | -4,52 % | $254,52 | $254,67 | $237,69 | 7,37M |
| 2026-09-21 | $249,52 | +0,24 % | $248,92 | $251,48 | $244,23 | 5,18M |
| 2026-09-18 | $248,92 | -1,48 % | $251,58 | $252,67 | $247,21 | 10,19M |
| 2026-09-17 | $252,67 | +0,87 % | $250,35 | $252,84 | $245,40 | 5,11M |
| 2026-09-16 | $250,50 | -2,82 % | $253,34 | $254,98 | $249,27 | 4,47M |
| 2026-09-15 | $257,76 | -2,95 % | $261,70 | $264,46 | $257,25 | 4,89M |
| 2026-09-14 | $265,60 | +5,30 % | $261,51 | $266,10 | $256,66 | 5,72M |
| 2026-09-11 | $252,23 | +1,37 % | $242,17 | $255,30 | $241,51 | 10,78M |
| 2026-09-10 | $248,83 | -2,37 % | $251,81 | $255,00 | $247,19 | 10,40M |
| 2026-09-09 | $254,86 | -0,93 % | $258,13 | $259,43 | $254,40 | 4,17M |
| 2026-09-08 | $257,26 | -3,47 % | $262,81 | $262,81 | $254,25 | 5,48M |
| 2026-09-04 | $266,51 | -6,73 % | $274,47 | $275,91 | $263,93 | 6,64M |
| 2026-09-03 | $285,75 | +2,13 % | $285,48 | $292,88 | $283,84 | 3,54M |
| 2026-09-02 | $279,79 | -2,20 % | $283,50 | $287,49 | $279,43 | 3,86M |
| 2026-09-01 | $286,08 | -2,29 % | $288,26 | $294,53 | $285,48 | 4,45M |
| 2026-08-31 | $292,79 | +0,44 % | $287,65 | $294,13 | $286,26 | 5,21M |
| 2026-08-28 | $291,52 | +0,82 % | $288,22 | $294,09 | $286,52 | 3,65M |
| 2026-08-27 | $289,15 | +5,73 % | $279,16 | $291,18 | $278,37 | 6,52M |
| 2026-08-26 | $273,47 | -0,16 % | $265,19 | $274,60 | $265,04 | 3,63M |
| 2026-08-25 | $273,92 | -0,85 % | $270,76 | $275,91 | $269,28 | 3,14M |
| 2026-08-24 | $276,27 | +0,35 % | $275,00 | $279,00 | $273,25 | 3,59M |
| 2026-08-21 | $275,30 | +1,13 % | $272,37 | $277,10 | $269,92 | 4,34M |
| 2026-08-20 | $272,22 | -0,09 % | $272,73 | $274,25 | $269,66 | 2,63M |
| 2026-08-19 | $272,47 | +3,55 % | $262,19 | $275,80 | $261,67 | 5,54M |
| 2026-08-18 | $263,14 | +3,58 % | $259,83 | $267,39 | $258,19 | 4,77M |
| 2026-08-17 | $254,04 | -3,78 % | $259,90 | $261,65 | $251,20 | 3,87M |
| 2026-08-14 | $264,02 | -2,39 % | $273,22 | $273,40 | $261,67 | 2,88M |
| 2026-08-13 | $270,49 | +4,54 % | $261,61 | $271,88 | $255,85 | 5,20M |
| 2026-08-12 | $258,75 | -1,88 % | $258,45 | $263,26 | $255,10 | 4,19M |
| 2026-08-11 | $263,71 | -3,39 % | $270,48 | $272,23 | $262,68 | 4,68M |
| 2026-08-10 | $272,96 | +2,92 % | $263,06 | $273,13 | $262,14 | 4,05M |
| 2026-08-07 | $265,21 | +1,91 % | $262,82 | $270,16 | $261,29 | 4,75M |
| 2026-08-06 | $260,24 | +0,35 % | $252,23 | $260,64 | $250,84 | 4,70M |
| 2026-08-05 | $259,32 | +0,71 % | $260,07 | $261,01 | $255,56 | 4,29M |
| 2026-08-04 | $257,49 | +2,45 % | $248,67 | $258,54 | $245,46 | 4,20M |
| 2026-08-03 | $251,34 | +0,37 % | $258,25 | $262,15 | $251,17 | 4,29M |
| 2026-07-31 | $250,41 | +1,01 % | $244,73 | $250,71 | $241,23 | 5,59M |
| 2026-07-30 | $247,90 | -5,90 % | $251,50 | $255,30 | $242,42 | 6,87M |
| 2026-07-29 | $263,43 | +5,72 % | $249,99 | $266,28 | $248,54 | 9,88M |
| 2026-07-28 | $249,18 | +4,81 % | $242,85 | $254,06 | $241,69 | 8,10M |
| 2026-07-27 | $237,75 | +5,62 % | $230,39 | $242,05 | $229,79 | 5,54M |
| 2026-07-24 | $225,11 | +6,10 % | $216,50 | $226,93 | $216,15 | 4,72M |
| 2026-07-23 | $212,17 | -2,83 % | $222,18 | $222,75 | $210,88 | 4,36M |
| 2026-07-22 | $218,36 | -3,87 % | $229,66 | $229,66 | $218,00 | 4,36M |
| 2026-07-21 | $227,16 | -3,23 % | $222,85 | $231,50 | $222,30 | 5,06M |
| 2026-07-20 | $234,74 | -1,06 % | $235,67 | $236,66 | $227,50 | 5,12M |
| 2026-07-17 | $237,25 | +0,82 % | $235,26 | $240,15 | $232,36 | 7,27M |
| 2026-07-16 | $235,31 | +4,79 % | $228,71 | $235,48 | $222,04 | 5,79M |
| 2026-07-15 | $224,56 | +1,71 % | $223,16 | $231,53 | $222,91 | 4,77M |
| 2026-07-14 | $220,78 | -4,26 % | $221,16 | $224,20 | $218,00 | 5,82M |
| 2026-07-13 | $230,61 | +3,12 % | $226,75 | $232,08 | $225,00 | 4,62M |
| 2026-07-10 | $223,64 | +0,44 % | $226,50 | $228,40 | $222,82 | 3,21M |
| 2026-07-09 | $222,65 | +0,77 % | $214,12 | $222,71 | $213,09 | 4,55M |
| 2026-07-08 | $220,94 | -0,27 % | $221,39 | $222,50 | $216,93 | 4,51M |
| 2026-07-07 | $221,54 | +1,59 % | $221,16 | $230,74 | $220,29 | 8,62M |
| 2026-07-06 | $218,07 | -0,75 % | $216,10 | $219,76 | $212,90 | 4,80M |
| 2026-07-02 | $219,72 | +4,14 % | $215,55 | $222,15 | $213,74 | 7,90M |
| 2026-07-01 | $210,98 | +2,91 % | $209,43 | $213,66 | $207,06 | 5,86M |
| 2026-06-30 | $205,02 | -0,68 % | $204,10 | $205,60 | $201,31 | 6,27M |
| 2026-06-29 | $206,43 | +1,83 % | $206,67 | $209,54 | $204,34 | 7,53M |
| 2026-06-26 | $202,73 | +4,82 % | $195,48 | $203,48 | $195,29 | 9,17M |
| 2026-06-25 | $193,41 | -1,61 % | $193,00 | $199,30 | $191,80 | 6,96M |
| 2026-06-24 | $196,57 | -0,44 % | $195,89 | $202,41 | $195,10 | 6,95M |
| 2026-06-23 | $197,43 | +1,30 % | $197,96 | $200,55 | $195,35 | 6,91M |
| 2026-06-22 | $194,90 | -0,13 % | $193,39 | $199,25 | $191,20 | 8,28M |
| 2026-06-18 | $195,16 | -0,57 % | $193,60 | $196,78 | $190,12 | 15,85M |
| 2026-06-17 | $196,28 | -5,33 % | $204,02 | $206,50 | $195,02 | 10,73M |
| 2026-06-16 | $207,32 | +0,47 % | $205,38 | $210,80 | $203,84 | 7,21M |
| 2026-06-15 | $206,36 | +1,15 % | $206,88 | $211,99 | $205,72 | 9,68M |
| 2026-06-12 | $204,02 | -6,76 % | $202,40 | $205,65 | $196,90 | 25,03M |
| 2026-06-11 | $218,80 | -6,25 % | $229,92 | $232,50 | $218,09 | 17,79M |
| 2026-06-10 | $233,38 | -1,89 % | $233,02 | $238,51 | $231,74 | 5,18M |
| 2026-06-09 | $237,88 | -2,90 % | $242,98 | $245,25 | $233,33 | 6,75M |
| 2026-06-08 | $244,99 | -2,57 % | $249,06 | $250,74 | $244,25 | 4,73M |
| 2026-06-05 | $251,44 | -2,70 % | $259,28 | $262,53 | $249,05 | 4,91M |
| 2026-06-04 | $258,42 | +0,85 % | $263,02 | $265,94 | $258,33 | 5,16M |
| 2026-06-03 | $256,24 | -2,24 % | $259,39 | $260,00 | $252,34 | 4,87M |
| 2026-06-02 | $262,11 | -4,35 % | $267,98 | $272,03 | $260,05 | 5,82M |
| 2026-06-01 | $274,03 | +5,72 % | $270,00 | $275,44 | $262,30 | 8,54M |
| 2026-05-29 | $259,21 | +7,36 % | $245,23 | $260,63 | $244,66 | 10,81M |
| 2026-05-28 | $241,44 | +1,34 % | $239,57 | $244,76 | $236,66 | 3,39M |
| 2026-05-27 | $238,24 | -0,94 % | $237,76 | $244,24 | $237,28 | 3,40M |
| 2026-05-26 | $240,49 | -1,74 % | $242,57 | $243,57 | $238,57 | 3,21M |
| 2026-05-22 | $244,76 | +0,27 % | $245,89 | $249,77 | $242,71 | 3,78M |