Holen Sie sich die Stockscreener-App
11.23
7.65%
-0.93
Handel nachbörslich:
11.23
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Adeia Inc-Aktien (ADEA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $11.71 | $10.96 | $0.75 | 861,985.0 | -7.65% |
| 2025-04-03 | $12.81 | $12.13 | $0.6829 | 700,672.0 | -9.46% |
| 2025-04-02 | $13.53 | $13.16 | $0.366 | 419,842.0 | +0.07% |
| 2025-04-01 | $13.59 | $12.95 | $0.64 | 701,033.0 | +1.51% |
| 2025-03-31 | $13.25 | $12.95 | $0.30 | 1,257,571.0 | -0.23% |
| 2025-03-28 | $14.03 | $13.22 | $0.81 | 523,140.0 | -5.15% |
| 2025-03-27 | $14.07 | $13.75 | $0.32 | 600,598.0 | -0.29% |
| 2025-03-26 | $14.53 | $13.94 | $0.585 | 592,366.0 | -1.55% |
| 2025-03-25 | $14.27 | $13.91 | $0.355 | 718,187.0 | +2.52% |
| 2025-03-24 | $14.19 | $13.86 | $0.33 | 633,727.0 | +1.76% |
| 2025-03-21 | $13.83 | $13.46 | $0.37 | 2,745,101.0 | -1.23% |
| 2025-03-20 | $13.96 | $13.62 | $0.34 | 469,030.0 | -0.43% |
| 2025-03-19 | $13.97 | $13.69 | $0.28 | 499,255.0 | +1.99% |
| 2025-03-18 | $13.83 | $13.57 | $0.2575 | 639,814.0 | -2.09% |
| 2025-03-17 | $14.01 | $13.60 | $0.41 | 484,737.0 | +1.61% |
| 2025-03-14 | $14.00 | $13.63 | $0.37 | 567,131.0 | -0.51% |
| 2025-03-13 | $14.07 | $13.62 | $0.455 | 573,343.0 | -1.93% |
| 2025-03-12 | $14.29 | $14.01 | $0.275 | 575,240.0 | -0.57% |
| 2025-03-11 | $14.37 | $13.96 | $0.41 | 540,684.0 | -0.21% |
| 2025-03-10 | $14.71 | $14.01 | $0.6979 | 612,765.0 | -5.49% |
| 2025-03-07 | $15.05 | $14.50 | $0.55 | 570,072.0 | -0.13% |
| 2025-03-06 | $15.12 | $14.78 | $0.344 | 427,917.0 | -1.58% |
Adeia Inc-Aktien (ADEA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adeia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADEA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adeia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adeia Inc-Aktien (ADEA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $13.59 | $10.96 | $2.63 | 3,545,517.0 | -15.05% |
| 2025-03 | $16.07 | $12.95 | $3.12 | 15,247,034.0 | -15.90% |
| 2025-02 | $17.46 | $12.31 | $5.15 | 14,601,032.0 | +22.33% |
| 2025-01 | $14.45 | $12.68 | $1.77 | 8,533,374.0 | -8.08% |
Adeia Inc-Aktien (ADEA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.75 | $11.98 | $2.77 | 11,821,496.0 | +14.27% |
| 2024-11 | $14.24 | $11.25 | $2.99 | 10,038,004.0 | -2.49% |
| 2024-10 | $12.85 | $11.39 | $1.46 | 5,999,619.0 | +4.37% |
| 2024-09 | $12.79 | $11.04 | $1.75 | 9,274,644.0 | -5.48% |
| 2024-08 | $12.62 | $9.68 | $2.94 | 9,750,443.0 | +7.23% |
| 2024-07 | $12.10 | $11.01 | $1.09 | 9,354,606.0 | +5.05% |
| 2024-06 | $11.98 | $10.67 | $1.31 | 10,899,886.0 | -5.45% |
| 2024-05 | $12.00 | $9.77 | $2.23 | 9,394,930.0 | +20.22% |
| 2024-04 | $11.04 | $9.70 | $1.34 | 8,885,179.0 | -9.89% |
| 2024-03 | $12.04 | $10.49 | $1.54 | 12,087,640.0 | -3.70% |
| 2024-02 | $13.39 | $10.83 | $2.56 | 12,015,602.0 | -6.59% |
| 2024-01 | $12.64 | $10.74 | $1.90 | 9,459,181.0 | -2.02% |
Adeia Inc-Aktien (ADEA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.71 | $9.05 | $3.66 | 13,554,695.0 | +34.82% |
| 2023-11 | $10.07 | $8.28 | $1.79 | 9,376,539.0 | +9.02% |
| 2023-10 | $10.85 | $8.11 | $2.74 | 12,234,933.0 | -21.07% |
| 2023-09 | $10.77 | $9.18 | $1.59 | 11,685,327.0 | +6.16% |
| 2023-08 | $12.37 | $9.59 | $2.78 | 12,537,048.0 | -16.31% |
| 2023-07 | $12.11 | $10.47 | $1.64 | 7,998,581.0 | +9.17% |
| 2023-06 | $11.22 | $9.23 | $1.99 | 15,912,688.0 | +12.23% |
| 2023-05 | $10.09 | $7.12 | $2.97 | 12,928,226.0 | +28.40% |
| 2023-04 | $8.92 | $7.56 | $1.36 | 8,563,363.0 | -13.77% |
| 2023-03 | $8.99 | $7.89 | $1.10 | 9,855,356.0 | +0.00% |
4.01%
6.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):