Holen Sie sich die Stockscreener-App
19.88
2.31%
-0.47
Vorhandelsmarkt:
20.25
0.37
+1.86%
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 |
|---|---|---|---|---|---|
| 2026-03-03 | $20.23 | $19.27 | $0.96 | 848,554.0 | -2.31% |
| 2026-03-02 | $20.63 | $19.88 | $0.7537 | 983,510.0 | -1.64% |
| 2026-02-27 | $20.93 | $19.89 | $1.04 | 1,228,867.0 | -0.77% |
| 2026-02-26 | $21.07 | $20.21 | $0.8599 | 1,360,816.0 | +0.87% |
| 2026-02-25 | $20.75 | $19.71 | $1.04 | 1,908,988.0 | +4.66% |
| 2026-02-24 | $20.12 | $17.31 | $2.81 | 1,854,592.0 | +6.87% |
| 2026-02-23 | $18.94 | $18.22 | $0.72 | 1,575,969.0 | -2.79% |
| 2026-02-20 | $19.10 | $18.43 | $0.67 | 1,364,166.0 | +2.59% |
| 2026-02-19 | $18.53 | $18.13 | $0.40 | 576,275.0 | +0.00% |
| 2026-02-18 | $19.07 | $18.50 | $0.56 | 728,382.0 | -1.07% |
| 2026-02-17 | $18.89 | $18.48 | $0.41 | 503,186.0 | -0.37% |
| 2026-02-13 | $18.95 | $18.15 | $0.80 | 580,612.0 | +2.56% |
| 2026-02-12 | $19.45 | $18.18 | $1.27 | 796,530.0 | -3.68% |
| 2026-02-11 | $19.51 | $18.66 | $0.8525 | 439,470.0 | -1.09% |
| 2026-02-10 | $19.60 | $19.05 | $0.55 | 656,424.0 | +0.21% |
| 2026-02-09 | $19.23 | $18.11 | $1.12 | 568,494.0 | +6.08% |
| 2026-02-06 | $18.28 | $17.68 | $0.60 | 681,177.0 | +4.56% |
| 2026-02-05 | $17.64 | $16.83 | $0.81 | 992,056.0 | -1.09% |
| 2026-02-04 | $17.91 | $17.21 | $0.70 | 1,080,519.0 | -0.91% |
| 2026-02-03 | $18.92 | $17.18 | $1.74 | 937,865.0 | -6.01% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $20.63 | $19.27 | $1.36 | 2,680,618.0 | -3.91% |
| 2026-02 | $21.07 | $16.83 | $4.24 | 18,574,578.0 | +14.37% |
| 2026-01 | $20.33 | $17.14 | $3.19 | 16,072,110.0 | +4.87% |
Adeia Inc-Aktien (ADEA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.12 | $12.13 | $5.99 | 20,223,381.0 | +42.36% |
| 2025-11 | $14.57 | $11.61 | $2.96 | 20,657,303.0 | -27.41% |
| 2025-10 | $18.25 | $15.45 | $2.80 | 12,932,790.0 | +1.43% |
| 2025-09 | $17.32 | $14.76 | $2.56 | 10,599,686.0 | +11.70% |
| 2025-08 | $15.78 | $12.28 | $3.50 | 11,938,850.0 | +16.14% |
| 2025-07 | $14.99 | $12.88 | $2.11 | 10,183,731.0 | -8.42% |
| 2025-06 | $14.44 | $12.64 | $1.79 | 11,485,847.0 | +10.12% |
| 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% |
0.90%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):