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
2025年3月21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 | 0.66 | 0.00 | - | - | 2 |
| - | - | - | - | - | 240.00 | 0.72 | 0.00 | - | 6 | 40 |
| - | - | - | - | - | 250.00 | 0.55 | 0.00 | - | 143 | 157 |
| 229.00 | 0.00 | - | 5 | 5 | 260.00 | 4.35 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 270.00 | 2.82 | 0.00 | - | 124 | 62 |
| 181.52 | 0.00 | - | 1 | 2 | 280.00 | 2.00 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 2 | 15 |
| 238.50 | 0.00 | - | 1 | 1 | 300.00 | 1.33 | 0.00 | - | 81 | 112 |
| - | - | - | - | - | 310.00 | 2.60 | 0.00 | - | 1 | 17 |
| 221.50 | 0.00 | - | 3 | 3 | 320.00 | 1.81 | +0.08 | +4.62% | 52 | 392 |
| 212.60 | 0.00 | - | 2 | 6 | 330.00 | 1.83 | -0.40 | -17.94% | 3 | 74 |
| 144.50 | 0.00 | - | 1 | 0 | 340.00 | 9.49 | 0.00 | - | 610 | 1,173 |
| 196.50 | 0.00 | - | 2 | 33 | 350.00 | 3.55 | -0.57 | -13.83% | 1 | 199 |
| 189.20 | 0.00 | - | 1 | 33 | 360.00 | 5.92 | 0.00 | - | 1 | 54 |
| 166.06 | 0.00 | - | 2 | 5 | 370.00 | 4.28 | 0.00 | - | 1 | 186 |
| 144.45 | 0.00 | - | - | 6 | 380.00 | 5.10 | 0.00 | - | 5 | 377 |
| 95.75 | 0.00 | - | 2 | 2 | 390.00 | 8.65 | 0.00 | - | 1 | 190 |
| 180.00 | 0.00 | - | 4 | 9 | 400.00 | 5.80 | -0.80 | -12.12% | 15 | 1,577 |
| 93.78 | 0.00 | - | 2 | 42 | 410.00 | 9.35 | 0.00 | - | 5 | 519 |
| 79.00 | 0.00 | - | 2 | 41 | 420.00 | 13.80 | 0.00 | - | 1 | 379 |
| 128.60 | 0.00 | - | 1 | 61 | 430.00 | 9.48 | -1.77 | -15.73% | 4 | 193 |
| 122.00 | 0.00 | - | 2 | 67 | 440.00 | 11.46 | -0.94 | -7.58% | 1 | 351 |
| 135.20 | 0.00 | - | 2 | 22 | 450.00 | 12.30 | -1.80 | -12.77% | 10 | 180 |
| 111.10 | 0.00 | - | 1 | 107 | 460.00 | 14.45 | -2.00 | -12.16% | 13 | 602 |
| 122.20 | 0.00 | - | 2 | 58 | 470.00 | 16.45 | -2.35 | -12.50% | 13 | 183 |
| 97.10 | 0.00 | - | 1 | 52 | 480.00 | 21.80 | 0.00 | - | 1 | 148 |
| 108.48 | 0.00 | - | 1 | 63 | 490.00 | 31.30 | 0.00 | - | 1 | 130 |
| 111.30 | +8.80 | +8.59% | 1 | 165 | 500.00 | 25.77 | 0.00 | - | 1 | 327 |
| 69.85 | 0.00 | - | 3 | 22 | 510.00 | 26.45 | -2.15 | -7.52% | 4 | 36 |
| 90.01 | 0.00 | - | 2 | 94 | 520.00 | 29.68 | -5.32 | -15.20% | 3 | 48 |
| 86.60 | 0.00 | - | 1 | 54 | 530.00 | 33.33 | -5.57 | -14.32% | 2 | 554 |
| 85.30 | +4.60 | +5.70% | 3 | 38 | 540.00 | 37.64 | -8.36 | -18.17% | 3 | 84 |
| 76.70 | +3.97 | +5.46% | 39 | 185 | 550.00 | 51.00 | 0.00 | - | 2 | 36 |
| 75.00 | +6.80 | +9.97% | 7 | 55 | 560.00 | 52.45 | 0.00 | - | 2 | 4 |
| 68.60 | +9.88 | +16.83% | 40 | 308 | 570.00 | 57.55 | 0.00 | - | 1 | 1 |
| 59.16 | 0.00 | - | 1 | 140 | 580.00 | 54.38 | -88.32 | -61.89% | 1 | 10 |
| 60.33 | +9.58 | +18.88% | 5 | 28 | 590.00 | 132.17 | 0.00 | - | 1 | 21 |
| 55.32 | +5.63 | +11.33% | 2 | 53 | 600.00 | 66.00 | -7.26 | -9.91% | 1 | 10 |
| 44.75 | 0.00 | - | 2 | 141 | 610.00 | 100.00 | 0.00 | - | 1 | 2 |
| 42.49 | 0.00 | - | 2 | 99 | 620.00 | - | - | - | - | - |
| 37.35 | 0.00 | - | 1 | 22 | 630.00 | 147.55 | 0.00 | - | - | 1 |
| 38.50 | +2.45 | +6.80% | 1 | 40 | 640.00 | 149.74 | 0.00 | - | 2 | 2 |
| 36.25 | +4.30 | +13.46% | 1 | 276 | 650.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | 1 | 16 | 660.00 | 186.35 | 0.00 | - | - | 0 |
| 26.55 | 0.00 | - | 3 | 15 | 670.00 | - | - | - | - | - |
| 24.54 | 0.00 | - | 2 | 66 | 680.00 | - | - | - | - | - |
| 25.00 | +2.64 | +11.81% | 2 | 109 | 690.00 | - | - | - | - | - |
| 20.85 | 0.00 | - | 13 | 37 | 700.00 | 227.13 | 0.00 | - | 5 | 0 |
| 21.08 | +1.38 | +7.01% | 1 | 11 | 710.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | 7 | 20 | 720.00 | - | - | - | - | - |
| 17.85 | +1.75 | +10.87% | 6 | 22 | 730.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 1 | 14 | 740.00 | - | - | - | - | - |
| 8.12 | 0.00 | - | 2 | 7 | 760.00 | - | - | - | - | - |
| 10.93 | +1.51 | +16.03% | 1 | 67 | 780.00 | - | - | - | - | - |
| 9.05 | +1.75 | +23.97% | 3 | 22 | 800.00 | - | - | - | - | - |
| 7.51 | +2.96 | +65.05% | 1 | 24 | 820.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 7 | 840.00 | - | - | - | - | - |
| 5.10 | +0.68 | +15.38% | 7 | 300 | 860.00 | - | - | - | - | - |
