Holen Sie sich die Stockscreener-App
15.75
0.25%
0.04
Handel nachbörslich:
15.89
0.14
+0.89%
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $16.12 | $15.61 | $0.515 | 436,374.0 | +0.25% |
| 2025-10-10 | $16.48 | $15.54 | $0.945 | 518,409.0 | -4.32% |
| 2025-10-09 | $16.52 | $15.92 | $0.60 | 625,317.0 | -0.73% |
| 2025-10-08 | $17.16 | $16.52 | $0.645 | 498,765.0 | -3.22% |
| 2025-10-07 | $18.25 | $16.88 | $1.37 | 977,645.0 | -5.11% |
| 2025-10-06 | $18.03 | $17.31 | $0.72 | 637,771.0 | +4.16% |
| 2025-10-03 | $17.84 | $17.25 | $0.59 | 668,653.0 | -0.17% |
| 2025-10-02 | $17.66 | $16.84 | $0.815 | 877,627.0 | +1.35% |
| 2025-10-01 | $17.16 | $16.36 | $0.8075 | 530,960.0 | +1.73% |
| 2025-09-30 | $16.82 | $16.48 | $0.335 | 627,450.0 | +0.42% |
| 2025-09-29 | $16.98 | $16.62 | $0.355 | 471,482.0 | -0.59% |
| 2025-09-26 | $16.91 | $16.51 | $0.395 | 386,555.0 | +1.02% |
| 2025-09-25 | $16.67 | $16.39 | $0.28 | 381,456.0 | -1.07% |
| 2025-09-24 | $16.98 | $16.66 | $0.315 | 484,608.0 | -0.18% |
| 2025-09-23 | $17.32 | $16.82 | $0.495 | 476,431.0 | -0.47% |
| 2025-09-22 | $16.99 | $16.55 | $0.44 | 479,727.0 | +1.86% |
| 2025-09-19 | $16.84 | $16.37 | $0.4738 | 1,314,068.0 | +0.36% |
| 2025-09-18 | $16.59 | $15.70 | $0.89 | 566,574.0 | +5.61% |
| 2025-09-17 | $16.04 | $15.57 | $0.47 | 488,345.0 | +0.83% |
| 2025-09-16 | $15.70 | $15.20 | $0.495 | 519,395.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $18.25 | $15.54 | $2.71 | 6,207,895.0 | -6.25% |
| 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% |
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% |
1.60%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):