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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.39 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.88 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 250.00 | 0.35 | 0.00 | - | 4 | 9 |
| 222.42 | 0.00 | - | 2 | 2 | 260.00 | 0.24 | 0.00 | - | 10 | 12 |
| 265.53 | 0.00 | - | - | 1 | 270.00 | 0.90 | 0.00 | - | 8 | 175 |
| - | - | - | - | - | 280.00 | 0.92 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 290.00 | 0.89 | 0.00 | - | 4 | 159 |
| 170.00 | 0.00 | - | 4 | 0 | 300.00 | 0.81 | +0.15 | +22.73% | 1 | 114 |
| - | - | - | - | - | 310.00 | 1.26 | 0.00 | - | 2 | 40 |
| 215.52 | 0.00 | - | 2 | 9 | 320.00 | 1.69 | 0.00 | - | 8 | 74 |
| 252.91 | 0.00 | - | 3 | 3 | 330.00 | 1.45 | 0.00 | - | 1 | 41 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 1.15 | -0.05 | -4.17% | 2 | 164 |
| 161.25 | 0.00 | - | 2 | 1 | 350.00 | 2.23 | +0.51 | +29.65% | 1 | 108 |
| 178.68 | 0.00 | - | 10 | 10 | 360.00 | 3.60 | 0.00 | - | 3 | 87 |
| 169.00 | 0.00 | - | 2 | 2 | 370.00 | 2.88 | 0.00 | - | 2 | 124 |
| 87.13 | 0.00 | - | 16 | 17 | 380.00 | 2.23 | -0.27 | -10.80% | 9 | 166 |
| 153.55 | 0.00 | - | 2 | 9 | 390.00 | 4.55 | 0.00 | - | 1 | 183 |
| 183.25 | +28.90 | +18.72% | 2 | 19 | 400.00 | 3.30 | -0.38 | -10.33% | 30 | 582 |
| 138.64 | 0.00 | - | 1 | 11 | 410.00 | 3.75 | -0.61 | -13.99% | 15 | 158 |
| 89.75 | 0.00 | - | 1 | 15 | 420.00 | 4.55 | -1.15 | -20.18% | 7 | 139 |
| 76.00 | 0.00 | - | 2 | 8 | 430.00 | 5.44 | -0.61 | -10.08% | 1 | 271 |
| 135.00 | 0.00 | - | 2 | 8 | 440.00 | 7.20 | 0.00 | - | 4 | 260 |
| 135.05 | +7.00 | +5.47% | 1 | 81 | 450.00 | 7.20 | -1.45 | -16.76% | 9 | 455 |
| 94.97 | 0.00 | - | 60 | 81 | 460.00 | 8.55 | -2.04 | -19.26% | 16 | 147 |
| 118.70 | +10.36 | +9.56% | 1 | 90 | 470.00 | 9.95 | -1.18 | -10.60% | 8 | 281 |
| 107.94 | +2.84 | +2.70% | 1 | 257 | 480.00 | 11.86 | -0.99 | -7.70% | 9 | 194 |
| 97.95 | 0.00 | - | 4 | 65 | 490.00 | 14.05 | -1.38 | -8.94% | 7 | 168 |
| 86.75 | 0.00 | - | 10 | 329 | 500.00 | 16.22 | -1.78 | -9.89% | 7 | 392 |
| 88.72 | +6.27 | +7.60% | 5 | 148 | 510.00 | 19.58 | -2.72 | -12.20% | 3 | 275 |
| 85.00 | +6.77 | +8.65% | 6 | 178 | 520.00 | 21.75 | -2.38 | -9.86% | 29 | 125 |
| 76.11 | +5.06 | +7.12% | 1 | 213 | 530.00 | 25.05 | -4.25 | -14.51% | 3 | 155 |
| 71.61 | +9.10 | +14.56% | 2 | 187 | 540.00 | 29.43 | -2.64 | -8.23% | 1 | 100 |
| 66.05 | +7.08 | +12.01% | 48 | 270 | 550.00 | 34.60 | -2.35 | -6.36% | 1 | 175 |
| 58.93 | +5.83 | +10.98% | 12 | 132 | 560.00 | 37.05 | -3.40 | -8.41% | 6 | 70 |
| 54.79 | +4.79 | +9.58% | 6 | 194 | 570.00 | 42.20 | -5.48 | -11.49% | 8 | 52 |
| 48.25 | +4.53 | +10.36% | 4 | 513 | 580.00 | 46.75 | -8.33 | -15.12% | 26 | 83 |
| 43.56 | +2.58 | +6.30% | 13 | 70 | 590.00 | 55.98 | 0.00 | - | 9 | 39 |
| 40.41 | +5.01 | +14.15% | 8 | 528 | 600.00 | 64.45 | 0.00 | - | 4 | 21 |
| 37.00 | +7.13 | +23.87% | 57 | 143 | 610.00 | 68.60 | 0.00 | - | 2 | 7 |
| 30.90 | +4.14 | +15.47% | 1 | 159 | 620.00 | 95.90 | 0.00 | - | 2 | 3 |
| 29.80 | +4.45 | +17.55% | 2 | 70 | 630.00 | 82.39 | 0.00 | - | 2 | 3 |
| 25.56 | +2.21 | +9.46% | 2 | 134 | 640.00 | 157.84 | 0.00 | - | 1 | 2 |
| 24.00 | +4.00 | +20.00% | 8 | 117 | 650.00 | 126.93 | 0.00 | - | 10 | 9 |
| 21.20 | +9.30 | +78.15% | 1 | 110 | 660.00 | 183.65 | 0.00 | - | 12 | 3 |
| 18.75 | +2.95 | +18.67% | 3 | 65 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 16.30 | +2.30 | +16.43% | 3 | 44 | 680.00 | 138.30 | 0.00 | - | 4 | 3 |
| 10.00 | 0.00 | - | 2 | 113 | 690.00 | 92.35 | 0.00 | - | 1 | 1 |
| 12.75 | +2.09 | +19.61% | 3 | 78 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 9.37 | 0.00 | - | 4 | 33 | 710.00 | - | - | - | - | - |
| 9.52 | +1.46 | +18.11% | 1 | 27 | 720.00 | 131.80 | 0.00 | - | 3 | 2 |
| 7.19 | 0.00 | - | 4 | 26 | 730.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 26 | 740.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 1 | 144 | 760.00 | - | - | - | - | - |
| 4.50 | +1.18 | +35.54% | 1 | 71 | 780.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 5 | 57 | 800.00 | - | - | - | - | - |
| 2.71 | +0.35 | +14.83% | 1 | 200 | 820.00 | - | - | - | - | - |
| 2.45 | +1.70 | +226.67% | 1 | 14 | 840.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 12 | 12 | 860.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 3 | 89 | 880.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 8 | 16 | 900.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 20 | 920.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 6 | 84 | 940.00 | - | - | - | - | - |
