Holen Sie sich die Stockscreener-App
13.40
0.75%
0.10
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $13.54 | $13.29 | $0.2489 | 351,893.0 | +0.75% |
| 2025-06-05 | $13.46 | $13.09 | $0.365 | 409,091.0 | +1.53% |
| 2025-06-04 | $13.14 | $12.86 | $0.28 | 652,067.0 | +0.23% |
| 2025-06-03 | $13.17 | $12.67 | $0.50 | 370,138.0 | +3.16% |
| 2025-06-02 | $12.90 | $12.64 | $0.255 | 532,022.0 | -1.32% |
| 2025-05-30 | $12.95 | $12.65 | $0.30 | 618,178.0 | +0.00% |
| 2025-05-29 | $12.98 | $12.73 | $0.25 | 329,637.0 | -0.31% |
| 2025-05-28 | $13.00 | $12.75 | $0.25 | 417,186.0 | -0.69% |
| 2025-05-27 | $13.02 | $12.68 | $0.335 | 347,058.0 | +2.53% |
| 2025-05-23 | $12.91 | $12.62 | $0.295 | 463,584.0 | -2.69% |
| 2025-05-22 | $13.20 | $12.96 | $0.24 | 367,424.0 | -0.08% |
| 2025-05-21 | $13.45 | $12.99 | $0.46 | 355,443.0 | -3.41% |
| 2025-05-20 | $13.53 | $13.33 | $0.20 | 332,207.0 | +0.37% |
| 2025-05-19 | $13.52 | $13.27 | $0.25 | 327,817.0 | -1.18% |
| 2025-05-16 | $13.90 | $13.54 | $0.36 | 562,077.0 | -1.24% |
| 2025-05-15 | $13.92 | $13.62 | $0.30 | 342,569.0 | -0.65% |
| 2025-05-14 | $14.03 | $13.84 | $0.195 | 365,746.0 | -1.28% |
| 2025-05-13 | $14.12 | $13.95 | $0.1742 | 393,508.0 | +0.36% |
| 2025-05-12 | $14.09 | $13.62 | $0.47 | 426,771.0 | +4.72% |
| 2025-05-09 | $13.67 | $13.22 | $0.45 | 351,812.0 | -1.26% |
| 2025-05-08 | $13.68 | $13.13 | $0.55 | 603,254.0 | +3.13% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $13.54 | $12.64 | $0.8939 | 2,667,104.0 | +4.36% |
| 2025-05 | $14.12 | $12.17 | $1.96 | 9,778,024.0 | +4.31% |
| 2025-04 | $13.59 | $10.59 | $3.00 | 11,893,111.0 | -6.88% |
| 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% |
1.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):