PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
Trade Alert US
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
 |
|
|---|---|---|---|---|
| 3,24 | 0,63% | 516,58 | 01:59:38 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 515,64 | 515,84 | 528,9179 | 516,58 | 513,34 |
ADBE Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 533,09 | 541,59 | 504,98 | 520,31 | 3.106.367 | -16,51 | -3,1% |
| 1 Monat | 560,30 | 582,88 | 497,01 | 537,54 | 3.326.365 | -43,72 | -7,8% |
| 3 Monate | 645,37 | 699,54 | 497,01 | 598,97 | 3.097.682 | -128,79 | -19,96% |
| 6 Monate | 602,75 | 699,54 | 497,01 | 608,78 | 2.436.355 | -86,17 | -14,3% |
| 1 Jahr | 461,17 | 699,54 | 420,78 | 552,68 | 2.416.078 | 55,41 | 12,02% |
| 3 Jahre | 245,13 | 699,54 | 237,27 | 414,30 | 2.648.886 | 271,45 | 110,74% |
| 5 Jahre | 108,63 | 699,54 | 108,04 | 325,57 | 2.715.148 | 407,95 | 375,54% |
ADBE 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | 516,58 | 3,24 | 0,63% | 515,64 | 528,9179 | 515,84 | 3.082.586 |
| 19 Jan 2022 | 513,34 | -7,26 | -1,39% | 511,00 | 519,39 | 504,98 | 3.461.183 |
| 15 Jan 2022 | 520,60 | 3,70 | 0,72% | 514,30 | 522,5715 | 511,27 | 2.658.991 |
| 14 Jan 2022 | 516,90 | -15,47 | -2,91% | 532,22 | 535,265 | 516,32 | 3.404.490 |
| 13 Jan 2022 | 532,37 | 2,48 | 0,47% | 533,09 | 541,59 | 529,28 | 2.900.802 |
| 12 Jan 2022 | 529,89 | 4,06 | 0,77% | 524,99 | 535,18 | 520,9821 | 3.422.430 |
| 11 Jan 2022 | 525,83 | 15,13 | 2,96% | 499,75 | 526,58 | 497,01 | 5.428.108 |
| 08 Jan 2022 | 510,70 | -3,42 | -0,67% | 513,66 | 519,5695 | 504,0404 | 3.605.199 |
| 07 Jan 2022 | 514,12 | -0,31 | -0,06% | 510,00 | 526,31 | 508,20 | 3.908.692 |
| 06 Jan 2022 | 514,43 | -39,57 | -7,14% | 534,79 | 538,745 | 514,00 | 7.392.005 |
| 05 Jan 2022 | 554,00 | -10,37 | -1,84% | 564,83 | 564,30 | 541,31 | 4.339.339 |
| 04 Jan 2022 | 564,37 | -2,69 | -0,47% | 567,03 | 575,00 | 553,2673 | 2.862.601 |
| 01 Jan 2022 | 567,06 | -3,47 | -0,61% | 570,00 | 570,17 | 565,07 | 1.581.409 |
| 31 Dez 2021 | 570,53 | 1,24 | 0,22% | 570,57 | 578,99 | 566,04 | 1.563.972 |
| 30 Dez 2021 | 569,29 | -0,07 | -0,01% | 573,3291 | 576,96 | 562,78 | 2.498.173 |
| 29 Dez 2021 | 569,36 | -8,32 | -1,44% | 582,50 | 582,88 | 568,35 | 2.107.982 |
| 28 Dez 2021 | 577,68 | 8,06 | 1,41% | 575,93 | 580,88 | 572,09 | 1.980.095 |
| 24 Dez 2021 | 569,62 | 5,64 | 1,0% | 568,96 | 572,57 | 566,1601 | 2.146.665 |
| 23 Dez 2021 | 563,98 | 6,46 | 1,16% | 560,30 | 564,92 | 552,24 | 4.612.442 |
| 22 Dez 2021 | 557,52 | 7,75 | 1,41% | 550,91 | 559,89 | 538,05 | 4.106.937 |
| 21 Dez 2021 | 549,77 | -6,87 | -1,23% | 546,98 | 557,27 | 544,075 | 3.439.160 |
