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8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.97 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 405.00 | 0.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 410.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 415.00 | 2.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 0.22 | -0.35 | -61.40% | 3 | 1 |
| - | - | - | - | - | 425.00 | 0.01 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 430.00 | 0.67 | 0.00 | - | 1 | 1 |
| 95.50 | 0.00 | - | 3 | 2 | 435.00 | 0.70 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 440.00 | 0.99 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 445.00 | 18.29 | 0.00 | - | 1 | 1 |
| 100.05 | 0.00 | - | 1 | 4 | 450.00 | 0.70 | 0.00 | - | 1 | 4 |
| 29.20 | 0.00 | - | 2 | 1 | 455.00 | 1.61 | 0.00 | - | 7 | 7 |
| 120.43 | +47.53 | +65.20% | 5 | 3 | 460.00 | 0.59 | 0.00 | - | 4 | 10 |
| 62.25 | 0.00 | - | 10 | 5 | 465.00 | 0.75 | 0.00 | - | 2 | 4 |
| 100.85 | 0.00 | - | 1 | 1 | 470.00 | 0.43 | -0.84 | -66.14% | 4 | 4 |
| 107.00 | +44.10 | +70.11% | 1 | 2 | 475.00 | 0.73 | -0.61 | -45.52% | 4 | 15 |
| 72.62 | 0.00 | - | 2 | 5 | 480.00 | 1.04 | 0.00 | - | 1 | 14 |
| 40.18 | 0.00 | - | 10 | 7 | 485.00 | 0.34 | -0.37 | -52.11% | 15 | 35 |
| - | - | - | - | - | 490.00 | 0.55 | +0.10 | +22.22% | 5 | 18 |
| 36.71 | 0.00 | - | 1 | 1 | 495.00 | 0.78 | +0.20 | +34.48% | 3 | 32 |
| 43.00 | 0.00 | - | 1 | 3 | 500.00 | 0.53 | -0.17 | -24.29% | 1 | 31 |
| 35.41 | 0.00 | - | - | 1 | 505.00 | 0.70 | -0.40 | -36.36% | 1 | 12 |
| 62.00 | 0.00 | - | 1 | 6 | 510.00 | 0.94 | -0.45 | -32.37% | 1 | 36 |
| 46.76 | 0.00 | - | 1 | 8 | 515.00 | 0.99 | -0.65 | -39.63% | 6 | 16 |
| 62.00 | +6.85 | +12.42% | 1 | 15 | 520.00 | 1.40 | -0.80 | -36.36% | 9 | 30 |
| 57.00 | +11.20 | +24.45% | 5 | 44 | 525.00 | 1.77 | -0.90 | -33.71% | 11 | 30 |
| 53.65 | +8.88 | +19.83% | 5 | 33 | 530.00 | 1.72 | -1.63 | -48.66% | 6 | 30 |
| 48.60 | +10.00 | +25.91% | 1 | 24 | 535.00 | 2.39 | -1.76 | -42.41% | 144 | 540 |
| 35.06 | 0.00 | - | 1 | 19 | 540.00 | 2.81 | -2.29 | -44.90% | 150 | 35 |
| 31.22 | 0.00 | - | 9 | 23 | 545.00 | 3.70 | -2.03 | -35.43% | 6 | 19 |
| 36.00 | +7.45 | +26.09% | 7 | 56 | 550.00 | 4.32 | -3.39 | -43.97% | 16 | 12 |
| 28.32 | +2.38 | +9.18% | 1 | 29 | 555.00 | 5.97 | -2.43 | -28.93% | 4 | 10 |
| 27.52 | +6.32 | +29.81% | 3 | 36 | 560.00 | 6.90 | -7.93 | -53.47% | 24 | 5 |
| 24.21 | +6.03 | +33.17% | 1 | 12 | 565.00 | 9.55 | +9.55 | - | 2 | 4 |
| 21.06 | +5.41 | +34.57% | 22 | 43 | 570.00 | 10.48 | +10.48 | - | 38 | 4 |
| 15.76 | +2.42 | +18.14% | 7 | 50 | 575.00 | 11.90 | +11.90 | - | 34 | 18 |
| 16.41 | +6.56 | +66.60% | 25 | 14 | 580.00 | 14.60 | -21.65 | -59.72% | 22 | 2 |
| 12.72 | +3.57 | +39.02% | 9 | 45 | 585.00 | 19.75 | +19.75 | - | 1 | 0 |
| 10.80 | +3.85 | +55.40% | 9 | 354 | 590.00 | - | - | - | - | - |
| 9.16 | +3.46 | +60.70% | 15 | 10 | 595.00 | 23.89 | -6.61 | -21.67% | 2 | 2 |
| 7.64 | +2.44 | +46.92% | 38 | 52 | 600.00 | - | - | - | - | - |
| 6.80 | +2.38 | +53.85% | 87 | 22 | 605.00 | 31.30 | -48.60 | -60.83% | 2 | 0 |
| 5.30 | +1.50 | +39.47% | 20 | 13 | 610.00 | - | - | - | - | - |
| 4.55 | +2.87 | +170.83% | 21 | 2 | 615.00 | - | - | - | - | - |
| 3.40 | +1.00 | +41.67% | 42 | 9 | 620.00 | - | - | - | - | - |
| 2.36 | +0.66 | +38.82% | 19 | 10 | 630.00 | - | - | - | - | - |
| 1.19 | +0.50 | +72.46% | 6 | 57 | 650.00 | - | - | - | - | - |
| 0.79 | +0.15 | +23.44% | 1 | 51 | 670.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 1 | 680.00 | - | - | - | - | - |
