PLUS1
Best deals to access real time data! |
|
Trade Alert US
Monthly Subscription
for only
|
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
|
|
VAT not included
|
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
 |
|
|---|---|---|---|---|
| 2,42 | 0,66% | 368,48 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 364,175 | 359,07 | 369,529 | 368,48 | 366,06 |
ADBE Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 380,21 | 389,385 | 357,56 | 374,56 | 2.566.031 | -11,73 | -3,09% |
| 1 Monat | 430,71 | 440,00 | 338,00 | 379,77 | 3.418.316 | -62,23 | -14,45% |
| 3 Monate | 449,05 | 454,41 | 338,00 | 398,60 | 3.235.901 | -80,57 | -17,94% |
| 6 Monate | 567,03 | 575,00 | 338,00 | 444,76 | 3.647.728 | -198,55 | -35,02% |
| 1 Jahr | 583,33 | 699,54 | 338,00 | 513,11 | 2.933.413 | -214,85 | -36,83% |
| 3 Jahre | 299,06 | 699,54 | 255,1314 | 438,70 | 2.790.815 | 69,42 | 23,21% |
| 5 Jahre | 141,73 | 699,54 | 138,00 | 353,59 | 2.819.435 | 226,75 | 159,99% |
ADBE 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2022 | 368,48 | 2,42 | 0,66% | 364,175 | 369,529 | 359,07 | 2.475.349 |
| 01 Jul 2022 | 366,06 | -2,44 | -0,66% | 362,90 | 370,42 | 357,56 | 2.595.368 |
| 30 Jun 2022 | 368,50 | 2,87 | 0,78% | 368,51 | 370,37 | 362,64 | 2.027.200 |
| 29 Jun 2022 | 365,63 | -15,44 | -4,05% | 380,45 | 382,98 | 364,87 | 2.659.534 |
| 28 Jun 2022 | 381,07 | -6,65 | -1,72% | 388,80 | 389,385 | 379,38 | 2.244.614 |
| 25 Jun 2022 | 387,72 | 11,08 | 2,94% | 380,21 | 388,06 | 378,22 | 3.303.439 |
| 24 Jun 2022 | 376,64 | 11,31 | 3,1% | 371,71 | 378,18 | 367,47 | 2.532.957 |
| 23 Jun 2022 | 365,33 | 2,34 | 0,64% | 360,79 | 372,55 | 358,2228 | 3.164.950 |
| 22 Jun 2022 | 362,99 | 2,20 | 0,61% | 355,02 | 372,72 | 353,51 | 5.343.203 |
| 18 Jun 2022 | 360,79 | -4,29 | -1,18% | 349,00 | 367,32 | 338,00 | 9.455.645 |
| 17 Jun 2022 | 365,08 | -11,84 | -3,14% | 369,38 | 376,12 | 360,90 | 5.739.027 |
| 16 Jun 2022 | 376,92 | 6,10 | 1,65% | 376,03 | 382,75 | 368,50 | 3.663.326 |
| 15 Jun 2022 | 370,82 | -0,83 | -0,22% | 371,65 | 376,89 | 367,31 | 3.196.982 |
| 14 Jun 2022 | 371,65 | -22,19 | -5,63% | 377,18 | 385,65 | 371,085 | 4.724.130 |
| 11 Jun 2022 | 393,84 | -32,58 | -7,64% | 412,90 | 413,96 | 390,185 | 4.406.443 |
| 10 Jun 2022 | 426,42 | -2,42 | -0,56% | 426,97 | 436,04 | 423,48 | 2.571.272 |
| 09 Jun 2022 | 428,84 | -4,58 | -1,06% | 430,79 | 433,75 | 426,42 | 1.790.007 |
| 08 Jun 2022 | 433,42 | 3,96 | 0,92% | 425,00 | 435,20 | 423,12 | 1.610.684 |
| 07 Jun 2022 | 429,46 | -0,30 | -0,07% | 437,55 | 440,00 | 427,0361 | 1.563.855 |
| 04 Jun 2022 | 429,76 | -11,52 | -2,61% | 430,71 | 438,01 | 427,255 | 2.355.367 |
