Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adobe Inc | ADBE | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
605,00 | 601,30 | 610,23 | 610,01 | 608,78 |
ADBE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 609,24 | 615,20 | 591,17 | 605,05 | 2.462.989 | 0,8601 | 0,14% |
1 Monat | 580,49 | 628,60 | 576,005 | 607,10 | 2.413.497 | 29,61 | 5,1% |
3 Monate | 532,47 | 628,60 | 498,6955 | 556,95 | 2.682.915 | 77,63 | 14,58% |
6 Monate | 424,15 | 628,60 | 424,0147 | 528,23 | 3.036.646 | 185,95 | 43,84% |
1 Jahr | 325,71 | 628,60 | 318,60 | 443,56 | 3.077.699 | 284,39 | 87,31% |
3 Jahre | 492,29 | 699,54 | 274,78 | 454,39 | 2.980.043 | 117,81 | 23,93% |
5 Jahre | 237,46 | 699,54 | 203,78 | 408,51 | 2.931.720 | 372,64 | 156,93% |
ADBE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Dez 2023 | 608,78 | 13,08 | 2,2% | 598,92 | 609,23 | 596,47 | 2.604.641 |
07 Dez 2023 | 595,70 | -6,52 | -1,08% | 608,06 | 609,39 | 594,4867 | 2.105.082 |
06 Dez 2023 | 602,22 | -2,34 | -0,39% | 596,77 | 602,74 | 591,17 | 2.574.298 |
05 Dez 2023 | 604,56 | -7,91 | -1,29% | 605,68 | 608,29 | 596,21 | 2.540.866 |
02 Dez 2023 | 612,47 | 1,46 | 0,24% | 609,24 | 615,20 | 603,18 | 2.490.060 |
01 Dez 2023 | 611,01 | -6,38 | -1,03% | 620,28 | 621,48 | 605,07 | 3.960.046 |
30 Nov 2023 | 617,39 | -5,93 | -0,95% | 625,94 | 628,60 | 616,77 | 2.592.125 |
29 Nov 2023 | 623,32 | 4,05 | 0,65% | 616,51 | 625,60 | 612,26 | 2.301.381 |
28 Nov 2023 | 619,27 | -0,16 | -0,03% | 618,80 | 625,665 | 614,57 | 1.853.578 |
24 Nov 2023 | 619,43 | -0,29 | -0,05% | 616,17 | 619,43 | 613,60 | 942.675 |
23 Nov 2023 | 619,72 | 8,73 | 1,43% | 616,63 | 624,38 | 614,0101 | 2.063.295 |
22 Nov 2023 | 610,99 | -1,71 | -0,28% | 610,63 | 615,565 | 607,0301 | 1.903.576 |
21 Nov 2023 | 612,70 | 10,04 | 1,67% | 604,89 | 614,20 | 604,50 | 2.393.920 |
18 Nov 2023 | 602,66 | 0,60 | 0,1% | 602,07 | 605,0499 | 597,02 | 1.968.740 |
17 Nov 2023 | 602,06 | 6,75 | 1,13% | 596,68 | 605,27 | 592,14 | 2.029.194 |
16 Nov 2023 | 595,31 | -9,02 | -1,49% | 605,00 | 605,73 | 591,79 | 3.081.395 |
15 Nov 2023 | 604,33 | 13,99 | 2,37% | 601,56 | 613,705 | 599,04 | 2.896.501 |
14 Nov 2023 | 590,34 | -6,88 | -1,15% | 589,98 | 594,26 | 583,36 | 2.504.295 |
11 Nov 2023 | 597,22 | 19,48 | 3,37% | 580,49 | 598,135 | 576,005 | 3.058.127 |
10 Nov 2023 | 577,74 | -7,57 | -1,29% | 587,51 | 590,04 | 576,34 | 2.334.149 |
09 Nov 2023 | 585,31 | 0,11 | 0,02% | 589,00 | 595,665 | 581,07 | 3.077.561 |