Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年7月12日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.36 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 6 | 9 |
| 226.86 | +226.86 | - | 2 | 0 | 350.00 | 0.01 | 0.00 | - | 101 | 15 |
| 108.09 | 0.00 | - | 1 | 1 | 360.00 | 0.05 | 0.00 | - | 131 | 158 |
| 207.86 | +207.86 | - | 3 | 0 | 370.00 | 0.04 | -0.01 | -20.00% | 5 | 19 |
| 198.35 | +198.35 | - | 1 | 0 | 380.00 | 0.01 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 385.00 | 0.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 390.00 | 0.01 | -0.09 | -90.00% | 6 | 10 |
| - | - | - | - | - | 395.00 | 0.20 | 0.00 | - | 1 | 10 |
| 126.72 | 0.00 | - | 1 | 2 | 400.00 | 0.19 | 0.00 | - | 11 | 44 |
| 67.05 | 0.00 | - | - | 3 | 405.00 | 0.04 | -0.50 | -92.59% | 1 | 13 |
| 122.74 | 0.00 | - | 2 | 0 | 410.00 | 0.10 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 415.00 | 0.53 | 0.00 | - | 5 | 28 |
| 110.87 | 0.00 | - | 3 | 10 | 420.00 | 0.15 | 0.00 | - | 1 | 51 |
| 102.00 | 0.00 | - | 1 | 3 | 425.00 | 0.12 | 0.00 | - | 1 | 24 |
| 97.99 | 0.00 | - | 3 | 3 | 430.00 | 0.10 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 435.00 | 0.05 | 0.00 | - | 9 | 35 |
| 88.23 | 0.00 | - | 6 | 509 | 440.00 | 0.05 | -0.01 | -16.67% | 8 | 34 |
| 130.29 | +18.44 | +16.49% | 1 | 5 | 445.00 | 0.05 | 0.00 | - | 1 | 52 |
| 120.00 | 0.00 | - | 1 | 20 | 450.00 | 0.04 | 0.00 | - | 1 | 39 |
| 113.17 | 0.00 | - | 1 | 20 | 455.00 | 0.22 | 0.00 | - | 1 | 17 |
| 110.50 | +37.50 | +51.37% | 1 | 38 | 460.00 | 0.05 | -0.03 | -37.50% | 64 | 96 |
| 100.35 | 0.00 | - | 10 | 26 | 465.00 | 0.08 | 0.00 | - | 2 | 58 |
| 105.18 | +6.16 | +6.22% | 5 | 26 | 470.00 | 0.09 | -0.12 | -57.14% | 1 | 46 |
| 103.56 | +33.56 | +47.94% | 24 | 73 | 475.00 | 0.15 | 0.00 | - | 25 | 75 |
| 87.42 | 0.00 | - | 1 | 21 | 480.00 | 0.08 | -0.06 | -42.86% | 2 | 107 |
| 49.45 | 0.00 | - | 1 | 7 | 485.00 | 0.06 | -0.03 | -33.33% | 215 | 72 |
| 88.68 | +24.36 | +37.87% | 2 | 32 | 490.00 | 0.13 | 0.00 | - | 3 | 44 |
| 72.18 | 0.00 | - | 1 | 16 | 495.00 | 0.08 | -0.02 | -20.00% | 78 | 41 |
| 80.20 | +13.35 | +19.97% | 24 | 85 | 500.00 | 0.13 | -0.04 | -23.53% | 234 | 126 |
| 71.80 | +20.33 | +39.50% | 1 | 1 | 502.50 | 0.35 | 0.00 | - | 60 | 61 |
| 74.00 | +11.07 | +17.59% | 3 | 33 | 505.00 | 0.17 | -0.04 | -19.05% | 56 | 86 |
| - | - | - | - | - | 507.50 | 0.50 | 0.00 | - | 1 | 27 |
| 65.20 | +8.29 | +14.57% | 2 | 41 | 510.00 | 0.11 | -0.04 | -26.67% | 56 | 104 |
| 41.80 | 0.00 | - | 6 | 5 | 512.50 | 0.22 | 0.00 | - | 2 | 4 |
| 61.75 | +10.02 | +19.37% | 11 | 48 | 515.00 | 0.14 | -0.09 | -39.13% | 19 | 63 |
| 57.09 | +3.60 | +6.73% | 1 | 2 | 517.50 | 0.17 | -0.32 | -65.31% | 9 | 21 |
| 58.31 | +8.54 | +17.16% | 1 | 54 | 520.00 | 0.18 | -0.10 | -35.71% | 5 | 98 |
| 42.04 | 0.00 | - | 2 | 6 | 522.50 | 0.19 | -0.17 | -47.22% | 3 | 21 |
| 54.59 | +11.59 | +26.95% | 3 | 160 | 525.00 | 0.32 | +0.01 | +3.23% | 98 | 86 |
| 52.59 | +13.79 | +35.54% | 10 | 42 | 527.50 | 0.30 | 0.00 | - | 6 | 24 |
| 48.97 | +8.97 | +22.43% | 15 | 279 | 530.00 | 0.23 | -0.21 | -47.73% | 389 | 449 |
| 46.86 | +22.65 | +93.56% | 11 | 16 | 532.50 | 0.29 | -0.29 | -50.00% | 27 | 53 |
| 31.35 | 0.00 | - | 9 | 147 | 535.00 | 0.28 | -0.21 | -42.86% | 620 | 103 |
| 42.58 | +15.16 | +55.29% | 2 | 16 | 537.50 | 0.30 | -0.43 | -58.90% | 138 | 27 |
| 40.10 | +8.55 | +27.10% | 28 | 67 | 540.00 | 0.31 | -0.40 | -56.34% | 644 | 139 |
| 37.67 | +12.27 | +48.31% | 13 | 26 | 542.50 | 0.32 | -0.73 | -69.52% | 12 | 41 |
| 35.39 | +11.04 | +45.34% | 52 | 119 | 545.00 | 0.42 | -0.80 | -65.57% | 75 | 126 |
| 31.40 | +8.43 | +36.70% | 15 | 25 | 547.50 | 0.56 | -1.00 | -64.10% | 39 | 164 |
| 30.14 | +9.30 | +44.63% | 31 | 295 | 550.00 | 0.61 | -1.11 | -64.53% | 267 | 226 |
| 25.07 | +6.57 | +35.51% | 54 | 210 | 555.00 | 0.81 | -1.66 | -67.21% | 203 | 185 |
| 22.03 | +22.03 | - | 6 | 172 | 557.50 | 1.00 | +1.00 | - | 109 | 6 |
| 20.67 | +6.95 | +50.66% | 55 | 297 | 560.00 | 1.44 | -2.26 | -61.08% | 110 | 114 |
| 11.55 | +11.55 | - | 2 | 1 | 562.50 | 1.68 | +1.68 | - | 107 | 8 |
| 16.58 | +5.69 | +52.25% | 92 | 207 | 565.00 | 2.13 | -3.27 | -60.56% | 381 | 328 |
| 13.85 | +13.85 | - | 11 | 23 | 567.50 | 2.57 | +2.57 | - | 141 | 19 |
| 13.00 | +4.85 | +59.51% | 257 | 403 | 570.00 | 3.59 | -4.26 | -54.27% | 455 | 64 |
| 11.74 | +11.74 | - | 146 | 173 | 572.50 | 4.43 | +4.43 | - | 110 | 9 |
| 9.66 | +3.34 | +52.85% | 631 | 707 | 575.00 | 5.23 | -6.62 | -55.86% | 190 | 13 |
| 8.50 | +8.50 | - | 281 | 7 | 577.50 | 6.65 | +6.65 | - | 162 | 0 |
| 7.50 | +3.40 | +82.93% | 538 | 397 | 580.00 | 8.00 | +8.00 | - | 86 | 2 |
| 6.32 | +6.32 | - | 188 | 1 | 582.50 | 9.30 | +9.30 | - | 37 | 0 |
| 4.85 | +1.85 | +61.67% | 740 | 169 | 585.00 | 10.25 | +10.25 | - | 6 | 22 |
| 3.60 | +1.80 | +100.00% | 252 | 103 | 590.00 | 14.74 | +14.74 | - | 11 | 0 |
| 2.46 | +1.21 | +96.80% | 262 | 69 | 595.00 | 18.65 | +18.65 | - | 10 | 0 |
| 1.51 | +0.56 | +58.95% | 1,068 | 221 | 600.00 | - | - | - | - | - |
| 1.11 | +0.49 | +79.03% | 267 | 108 | 605.00 | - | - | - | - | - |
| 0.79 | +0.29 | +58.00% | 1,105 | 22 | 610.00 | - | - | - | - | - |
| 0.52 | +0.09 | +20.93% | 658 | 5 | 615.00 | - | - | - | - | - |
| 0.42 | +0.17 | +68.00% | 23 | 55 | 620.00 | - | - | - | - | - |
| 0.28 | +0.28 | - | 15 | 0 | 625.00 | - | - | - | - | - |
| 0.26 | +0.15 | +136.36% | 58 | 43 | 630.00 | - | - | - | - | - |
| 0.18 | +0.18 | - | 8 | 0 | 635.00 | - | - | - | - | - |
| 0.07 | +0.07 | - | 27 | 33 | 640.00 | - | - | - | - | - |
| 0.14 | +0.08 | +133.33% | 336 | 8 | 650.00 | - | - | - | - | - |
| 0.06 | +0.06 | - | - | 4 | 660.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 21 | 680.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 26 | 690.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 4 | 134 | 700.00 | 172.54 | 0.00 | - | - | 0 |
