Adobe

OTC:ADBE.Q, US00724F1012
428,220 22:00
+19,620 (+4,80%)

Historische koersen - mei 2022

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 397,130 407,290 394,040
407,980 3.009.981 +11,340 +2,86%
03 mei 406,590 407,580 403,500
413,930 2.196.257 +0,290 +0,07%
04 mei 407,290 423,350 395,050
424,230 3.330.434 +15,770 +3,87%
05 mei 415,550 400,510 395,710
417,990 3.507.716 -22,840 -5,40%
06 mei 395,000 391,010 382,820
401,260 3.518.530 -9,500 -2,37%
09 mei 381,950 376,910 374,860
389,627 4.324.888 -14,100 -3,61%
10 mei 385,720 393,030 374,780
400,830 5.334.377 +16,120 +4,28%
11 mei 389,990 379,330 377,810
409,990 3.821.953 -13,700 -3,49%
12 mei 373,400 388,490 370,270
390,130 4.048.173 +9,160 +2,41%
13 mei 396,470 405,450 393,940
408,970 3.379.472 +16,960 +4,37%
16 mei 399,740 402,860 396,600
407,170 2.645.162 -2,590 -0,64%
17 mei 413,080 409,650 403,540
416,720 2.614.675 +6,790 +1,69%
18 mei 404,380 397,880 396,110
411,660 2.915.922 -11,770 -2,87%
19 mei 399,010 394,380 391,565
403,035 2.797.416 -3,500 -0,88%
20 mei 401,390 399,090 385,621
406,240 3.432.395 +4,710 +1,19%
23 mei 404,010 406,760 398,890
407,880 2.337.511 +7,670 +1,92%
24 mei 401,610 398,410 391,038
404,330 2.630.761 -8,350 -2,05%
25 mei 395,320 402,500 394,710
406,095 2.726.718 +4,090 +1,03%
26 mei 405,090 408,600 402,460
411,550 2.419.479 +6,100 +1,52%
27 mei 414,800 428,220 414,630
428,550 3.560.381 +19,620 +4,80%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront