CoinXview PortfolioApp
MS
Koin: 1,243Bursa: 22Permodalan pasaran: $2.57T −1.51%Vol 24j: $27.91BDominasi: BTC 58.9% ETH 10.2%Gas ETH: 0.06 gweiKetakutan & Ketamakan: 41/100

Sejarah harga Adobe (bStocks) (ADBEB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum ADBEB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan ADBEB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026—————————+4.2%-5.0%—-1%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
09/11/2026$237.69$243.38$236.55 $237.62$33.81K-0.03%
08/11/2026$237.72$238.67$236.90 $237.54$11.33K-0.08%
07/11/2026$239.11$239.85$237.63 $238.08$9.81K-0.43%
06/11/2026$243.47$245.11$237.09 $239.23$72.47K-1.74%
05/11/2026$248.19$251.89$243.33 $243.39$40.48K-1.93%
04/11/2026$244.58$256.88$237.97 $248.26$150.11K+1.50%
03/11/2026$252.40$253.62$241.70 $244.84$73.34K-3.00%
02/11/2026$249.69$255.18$248.35 $252.47$127.90K+1.11%
01/11/2026$250.08$250.59$249.01 $249.69$12.49K-0.16%
31/10/2026$250.34$250.52$247.34 $250.17$11.08K-0.07%
30/10/2026$248.92$257.07$247.37 $250.21$210.87K+0.52%
29/10/2026$241.68$250.60$241.07 $248.44$77.27K+2.80%
28/10/2026$247.66$250.71$240.16 $241.48$127.54K-2.50%
27/10/2026$257.38$259.00$247.71 $247.81$87.69K-3.72%
26/10/2026$262.82$265.53$254.50 $257.39$82.91K-2.07%
25/10/2026$263.25$263.77$262.73 $262.82$16.34K-0.16%
24/10/2026$263.66$263.66$262.43 $263.25$28.91K-0.16%
23/10/2026$269.40$271.66$263.08 $263.71$99.23K-2.11%
22/10/2026$254.39$272.24$253.13 $269.74$270.29K+6.03%
21/10/2026$254.72$257.70$252.61 $254.12$167.41K-0.24%
20/10/2026$247.13$257.25$247.08 $254.96$244.76K+3.17%
19/10/2026$244.03$247.86$241.18 $247.09$77.81K+1.25%
18/10/2026$245.60$246.09$242.74 $244.03$17.35K-0.64%
17/10/2026$244.24$247.42$244.00 $245.69$15.63K+0.59%
16/10/2026$251.38$257.38$241.80 $244.31$83.25K-2.81%
15/10/2026$240.20$254.53$239.83 $250.95$101.69K+4.48%
14/10/2026$236.69$241.63$235.49 $239.92$100.98K+1.36%
13/10/2026$238.03$241.43$235.09 $236.63$58.67K-0.59%
12/10/2026$237.86$245.06$232.46 $238.12$87.25K+0.11%
11/10/2026$240.05$240.73$236.40 $237.98$36.95K-0.86%
10/10/2026$242.21$242.67$239.86 $240.15$37.84K-0.85%
09/10/2026$240.80$245.06$239.94 $242.27$39.09K+0.61%
08/10/2026$232.61$241.32$231.29 $241.03$73.87K+3.62%
07/10/2026$237.92$239.83$227.07 $232.66$65.13K-2.21%
06/10/2026$238.62$241.93$237.18 $237.80$101.14K-0.34%
05/10/2026$238.29$240.66$235.83 $238.54$104.88K+0.10%
04/10/2026$237.69$238.40$237.30 $238.29$35.12K+0.25%
03/10/2026$237.69$238.08$237.30 $237.69$15.05K+0.00%
02/10/2026$241.74$244.00$236.71 $237.57$73.49K-1.72%
01/10/2026$240.00$248.66$237.65 $241.47$202.72K+0.61%
30/09/2026$233.17$240.98$232.24 $239.78$581.11K+2.83%
Semua bahagian