Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adobe Inc. logosu
ADBE
Adobe Inc.
23:00:02
195.16 $
0.0000 (%0.00)
Önceki Kapanış: 196.28
Düşük₺190.12
Yüksek₺196.78
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADBE: Adobe Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 525,2394
KAPANIŞ 524,8433

En Düşük

DÜŞÜK 432,47

En Yüksek

YÜKSEK 638,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024589,51590,44576,76580,07
03.01.2024574,58577,3570,19571,79
04.01.2024570,99572,91566,66567,05
05.01.2024563,5569,52563,34564,6
08.01.2024567,87581,51567,87580,55
09.01.2024578,33588,2577,28586,2
10.01.2024585,43593,65585,43591,03
11.01.2024592597,84584,52597,49
12.01.2024598,39599,38593,02596,54
16.01.2024592,83597,76588,34597,68
17.01.2024591,99596,75582,44596,1
18.01.2024586,9596,89584,21593,7
19.01.2024593,81612,07589,13611,55
22.01.2024615620,96603,15603,59
23.01.2024602,21604,32591,34597,18
24.01.2024601,71616,95597,46606,48
25.01.2024615,42627,06612,24622,58
26.01.2024620,7622,5613613,93
29.01.2024615,71636,25615,71630,23
30.01.2024630630,47620,89627,96
31.01.2024620625,93612,17617,78
01.02.2024619628,8618,78627,91
02.02.2024624,79638,25617,01634,76
05.02.2024633,03634,59624,54630,5
06.02.2024625,58626,46604,67607,14
07.02.2024613,25620,42610,15615,85
08.02.2024615,85621,34612,51615,86
09.02.2024616628,07615,8627,21
12.02.2024626626,35611,58611,84
13.02.2024596,7608,39590601,89
14.02.2024605,85610,33602,5604,66
15.02.2024606607,32589,77590,44
16.02.2024589,9590,14546,37546,66
20.02.2024531,5545,88528,01541,91
21.02.2024539,76542,57529,37538,52
22.02.2024553,94555,55534,56537,57
23.02.2024543,49557,18541,48553,44
26.02.2024556,56570,6556,56560,48
27.02.2024565,91565,91548,54552,49
28.02.2024552557,2549,76551,82
29.02.2024554,89561,94553,23560,28
01.03.2024561,11572,89560,67570,93
04.03.2024572,85576,25564,1567,94
05.03.2024562,6564,19539,35544,84
06.03.2024548550,64538,15543,09
07.03.2024550558,38541,59556,04
08.03.2024553560,44550,51551,69
11.03.2024552,45562,69551,02560,42
12.03.2024568,6579,79562,6579,14
13.03.2024579,06585,35573,41573,55
14.03.2024578579,54568,76570,45
15.03.2024499,64503,13485492,46
18.03.2024495,55515,73495,55513,86
19.03.2024509,89522,68508,99521,19
20.03.2024523,29523,87512,5519,14
21.03.2024517,6519,73506,2511,25
22.03.2024509,07511,59496,67499,52
25.03.2024496,79510,63496,69507,23
26.03.2024508,06512,79503,59507,6
27.03.2024515,47516,86499,7504,4
28.03.2024508,12509500,26504,6
01.04.2024504,99506,92499,31502,09
02.04.2024494,4500,75491,34499,21
03.04.2024497,36498,86494,71497,01
04.04.2024503,56504,11486,7487,11
05.04.2024488,84490,09481,28485,12
08.04.2024484,78486,98477,23484,28
09.04.2024486493,31483,31492,55
10.04.2024489,39491,77480,28487,22
11.04.2024487,36488,67479,74484,28
12.04.2024477,95478,78468,6474,09
15.04.2024477,02478,52468,35470,1
16.04.2024470478,98468,49476,22
17.04.2024477,31481,02472,69474,45
18.04.2024476,76477,61471,83473,18
19.04.2024476,54476,58463,09465,02
22.04.2024470,22471,5462,28466,89
23.04.2024469,72474,81467,83472,9
24.04.2024472,94478,57471,73477,12
25.04.2024468,41474,5465,78473,44
26.04.2024472,31482,79471,69477,56
29.04.2024478,04481,68471,07473,07
30.04.2024472475,42462,46462,83
01.05.2024461,12477,76460,36469,39
02.05.2024474,3477,16468,3476,57
03.05.2024482,27487,49477,57486,18
06.05.2024490,1495,44488493,59
07.05.2024492,51496,76489,14492,27
08.05.2024489,97495,81486,92488,1
09.05.2024489,41490,44481,65482,65
10.05.2024483,5489,48480,3482,29
13.05.2024486,24490,16481,71483,11
14.05.2024480,41481,8466,48475,95
15.05.2024480,76489,61476,61485,35
16.05.2024484,7486,23481,39482,88
17.05.2024483,32485,88481,52483,43
20.05.2024483485,37478,32484,69
21.05.2024481,19487,5477,12481,85
22.05.2024483,97485,67479,14483,93
23.05.2024488,38491,68478,69483,31
24.05.2024481,25485,38473,9475,43
28.05.2024473,01478,67469,6478,43
29.05.2024472,78482,79472,6477,6
30.05.2024464,9466,82444,84445,87
31.05.2024447,72448,23433,97444,76
03.06.2024447,58449,84436,58439,02
04.06.2024442,82450,12441,59448,37
05.06.2024449,19458,6448,37455,8
06.06.2024457,7467,85456,87458,13
07.06.2024458,13468,93458,13465,43
10.06.2024453,84462,23451,51459,94
11.06.2024456,91462,74455,5462,69
12.06.2024470471,12459,16459,87
13.06.2024457,87462,39453,5458,74
14.06.2024530,25534,45521,88525,31
17.06.2024525,51525,94505,38518,74
18.06.2024514,71530,37513,13522,25
20.06.2024527,67533,23520,4522,95
21.06.2024530,31535524,72533,44
24.06.2024532,1534,58523,48524,17
25.06.2024526,2529,68522,24526,88
26.06.2024528,58530,66526,01528,66
27.06.2024533,21549,16532,1546,76
28.06.2024549,7558,48548,01555,54
01.07.2024551,37561,21549,73560,01
02.07.2024560570,14560567,71
03.07.2024564,29571,83564570,15
05.07.2024570,91580,55568,92578,34
08.07.2024573,18576,75563,92575,4
09.07.2024573,05575,01562,46566,02
10.07.2024564,71566,93558,21564,55
11.07.2024564572,62557,09557,63
12.07.2024555,1562,49552,32559,05
15.07.2024560,23568,23560,23565,71
16.07.2024564,6570,1562,08566,54
17.07.2024563,93565556,46563,09
18.07.2024564,18564,26556,07556,85
19.07.2024557,05561,09548,96551
22.07.2024558,65560,19552,71554,82
23.07.2024556,49557,25544,44546,01
24.07.2024543,8544,71530,35531,04
25.07.2024536,8542,28527,59532,15
26.07.2024535,35545,5533,33542,44
29.07.2024544,3544,3535,19536,61
30.07.2024541,85543,67530,95538,71
31.07.2024547,05555,55543,77551,65
01.08.2024549,99561,98540,24546,41
02.08.2024535,78536,84519,68526,17
05.08.2024504,23515,9500509,32
06.08.2024513,69519,16509,01514,2
07.08.2024520,95531,01512,86513,62
08.08.2024520,59531,07519,56530,24
09.08.2024528,02537,28528,02536,3
12.08.2024536,04538,08525,77530,93
13.08.2024530,93537,72527,9535,22
14.08.2024536,62542,92533,2539,79
15.08.2024545,19557,22545,01554,16
16.08.2024552,35554,76547,8553,46
19.08.2024550,59563,77550,59563,12
20.08.2024564,48568,18559,61562,25
21.08.2024562,13566,6557,91565,79
22.08.2024567,07572555,65557,44
23.08.2024565,45566,52552,5558,3
26.08.2024555,03560,26555,03559,44
27.08.2024554,4569,52554,34567,82
28.08.2024568,22569,59557,67560,54
29.08.2024567,05578,4567,05569,63
30.08.2024572,2575,65568,29574,41
03.09.2024576,3586,7566,79571,04
04.09.2024568,87578,86565,76575,25
05.09.2024570,75573,39562,53567,93
06.09.2024570,9573,31558563,41
09.09.2024567,69574,57564,44569,88
10.09.2024576,75577,8567,14574,48
11.09.2024573,01581,24559,35580,38
12.09.2024581,45587,75572,98586,55
13.09.2024532,57540,27526,6536,87
16.09.2024537,4537,69521,26521,5
17.09.2024524,29527,1514,58515,03
18.09.2024517,01517,58506,49508,13
19.09.2024518,81527,48518,02526,44
20.09.2024526,44528,63515,72522,3
23.09.2024525,71532524,96527,87
24.09.2024527,72530,3521,71524,07
25.09.2024526,02526,18516,24517,9
26.09.2024520,51521,36512,11515,38
27.09.2024516,52516,68512,3515,48
30.09.2024513,83518,47511,74517,78
01.10.2024517,45519502,5502,8
02.10.2024503,87510,19502,82505,81
03.10.2024501,02509,81498,59503,8
04.10.2024507,29508,56503,59507,22
07.10.2024503,96504,87486,4487,3
08.10.2024492,45500486,4496,24
09.10.2024495,88495,88492,32494,08
10.10.2024490,54506,45489,35503,57
11.10.2024504,78507,98494,9495,42
14.10.2024501,8514,26500,41509,65
15.10.2024513,82517,77506,8508,03
16.10.2024506,39506,84500,25502,54
17.10.2024506,51507,5495,23496,83
18.10.2024491,29499491,05494,9
21.10.2024494,6500,65492,96497,71
22.10.2024496,43497,34488,36493,11
23.10.2024492493,83483,39485,03
24.10.2024486,63488,47480,06482,87
25.10.2024483,42488,34482,52483,72
28.10.2024487,65488,49480,48481,04
29.10.2024481,92487,56479,33485,39
30.10.2024482,24492,2482,24486,68
31.10.2024486486,05477,38478,08
01.11.2024475,41485,16475,05482,8
04.11.2024479,03483,76477,37481,35
05.11.2024483,09486,66480,47486,42
06.11.2024492,93506,21492,93504,83
07.11.2024510,66510,66495,3500,92
08.11.2024503,83505493,69494,68
11.11.2024493,6507,72493,6504,48
12.11.2024504,39528,91504,27526,42
13.11.2024523,79539,92520,59532,5
14.11.2024530,55534,64523,46529,87
15.11.2024520,3524,5498,81503,37
18.11.2024505505,51497,69499,51
19.11.2024496502,41495,46499,61
20.11.2024505,41506,36494,61499,5
21.11.2024502,1508,57493,1504,44
22.11.2024502,5513,37502,5512,15
25.11.2024519,09523,21513,19518,73
26.11.2024519,95525,76516,36525,3
27.11.2024523,21525,88508,72513,68
29.11.2024517,65517,65513,58515,93
02.12.2024512,85518,77511,53516,2
03.12.2024511,04516,78504,51516,26
04.12.2024523,02541,77521,01536,49
05.12.2024534,42540,11529,79538,22
06.12.2024544,15554,37542,9552,96
09.12.2024556,1557,9546,11547,93
10.12.2024547,35552,83544,22547,05
11.12.2024547,05552,3541,74549,93
12.12.2024487,5494470,9474,63
13.12.2024473,98474,91456,8465,69
16.12.2024467,19473,62461,2461,53
17.12.2024460,59465,86452,48455,23
18.12.2024453,24455,25441,1441,31
19.12.2024443,41449437,11437,39
20.12.2024433,02451,42432,47447,17
23.12.2024447451,43443,42446,74
24.12.2024446,5448,87442,57447,94
26.12.2024445,85452,34444,68450,16
27.12.2024446,88449,91441,11446,48
30.12.2024442,94447,6438,57445,8
31.12.2024446,35448,5442,81444,68