Hot Features
Premium
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 4,12 | 0,87% | 477,56 | 01:56:44 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 472,31 | 471,685 | 482,79 | 477,56 | 473,44 |
ADBE Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 476,54 | 482,79 | 462,28 | 470,47 | 2.512.657 | 1,02 | 0,21% |
| 1 Monat | 505,99 | 506,92 | 462,28 | 480,85 | 2.931.655 | -28,43 | -5,62% |
| 3 Monate | 624,79 | 638,25 | 462,28 | 528,55 | 3.815.885 | -147,23 | -23,56% |
| 6 Monate | 530,00 | 638,25 | 462,28 | 559,12 | 3.302.199 | -52,44 | -9,89% |
| 1 Jahr | 368,92 | 638,25 | 332,84 | 519,17 | 3.311.336 | 108,64 | 29,45% |
| 3 Jahre | 512,95 | 699,54 | 274,78 | 466,73 | 3.088.184 | -35,39 | -6,90% |
| 5 Jahre | 278,18 | 699,54 | 255,1314 | 434,23 | 2.954.428 | 199,38 | 71,67% |
ADBE 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 477,56 | 4,12 | 0,87% | 472,31 | 482,79 | 471,685 | 2.460.139 |
| 26 Apr 2024 | 473,44 | -3,68 | -0,77% | 468,41 | 474,5042 | 465,78 | 2.247.009 |
| 25 Apr 2024 | 477,12 | 4,22 | 0,89% | 472,94 | 478,555 | 471,865 | 2.335.600 |
| 24 Apr 2024 | 472,90 | 6,01 | 1,29% | 470,00 | 474,81 | 467,83 | 2.207.739 |
| 23 Apr 2024 | 466,89 | 1,87 | 0,40% | 470,99 | 471,50 | 462,28 | 2.603.274 |
| 20 Apr 2024 | 465,02 | -8,16 | -1,72% | 476,54 | 476,58 | 463,0901 | 3.280.565 |
| 19 Apr 2024 | 473,18 | -1,27 | -0,27% | 477,70 | 477,70 | 471,825 | 2.385.813 |
| 18 Apr 2024 | 474,45 | -1,77 | -0,37% | 477,40 | 481,02 | 472,685 | 2.027.064 |
| 17 Apr 2024 | 476,22 | 6,12 | 1,30% | 470,88 | 478,98 | 468,49 | 2.658.965 |
| 16 Apr 2024 | 470,10 | -3,99 | -0,84% | 477,85 | 478,35 | 468,35 | 3.351.862 |
| 13 Apr 2024 | 474,09 | -10,19 | -2,10% | 479,69 | 479,69 | 468,60 | 5.620.172 |
| 12 Apr 2024 | 484,28 | -2,94 | -0,60% | 487,51 | 488,67 | 479,74 | 2.978.715 |
| 11 Apr 2024 | 487,22 | -5,33 | -1,08% | 489,39 | 491,765 | 480,28 | 2.487.284 |
| 10 Apr 2024 | 492,55 | 8,27 | 1,71% | 486,00 | 493,31 | 483,31 | 2.547.699 |
| 09 Apr 2024 | 484,28 | -0,84 | -0,17% | 484,14 | 486,98 | 477,23 | 3.436.290 |
| 06 Apr 2024 | 485,12 | -1,99 | -0,41% | 488,83 | 490,09 | 481,28 | 4.971.813 |
| 05 Apr 2024 | 487,11 | -9,90 | -1,99% | 503,56 | 504,11 | 486,70 | 3.402.492 |
| 04 Apr 2024 | 497,01 | -2,20 | -0,44% | 496,52 | 498,86 | 494,71 | 2.602.360 |
| 03 Apr 2024 | 499,21 | -2,88 | -0,57% | 495,50 | 500,75 | 491,34 | 3.082.972 |
| 02 Apr 2024 | 502,09 | -2,51 | -0,50% | 505,99 | 506,92 | 499,31 | 2.055.598 |
| 28 Mär 2024 | 504,60 | 0,20 | 0,04% | 508,12 | 509,00 | 500,26 | 3.896.586 |
| 27 Mär 2024 | 504,40 | -3,20 | -0,63% | 515,47 | 516,86 | 499,70 | 4.227.955 |
