Holen Sie sich die Stockscreener-App
17.89
1.02%
-0.1862
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $18.00 | $17.68 | $0.32 | 214,064.0 | -1.02% |
| 2026-01-07 | $18.55 | $17.77 | $0.78 | 803,648.0 | -2.32% |
| 2026-01-06 | $18.65 | $18.16 | $0.485 | 1,163,654.0 | +0.38% |
| 2026-01-05 | $19.01 | $17.68 | $1.33 | 1,403,600.0 | +4.89% |
| 2026-01-02 | $17.61 | $17.14 | $0.47 | 787,673.0 | +1.91% |
| 2025-12-31 | $17.64 | $17.18 | $0.465 | 595,722.0 | -2.04% |
| 2025-12-30 | $17.88 | $17.32 | $0.56 | 833,729.0 | +1.73% |
| 2025-12-29 | $17.35 | $16.59 | $0.7555 | 1,057,355.0 | +2.18% |
| 2025-12-26 | $17.38 | $16.77 | $0.605 | 714,311.0 | -2.36% |
| 2025-12-24 | $18.03 | $17.16 | $0.8728 | 827,470.0 | +1.64% |
| 2025-12-23 | $18.12 | $16.59 | $1.53 | 1,728,036.0 | +2.40% |
| 2025-12-22 | $17.24 | $15.60 | $1.64 | 3,547,645.0 | +30.54% |
| 2025-12-19 | $13.02 | $12.70 | $0.325 | 2,399,321.0 | -1.77% |
| 2025-12-18 | $13.22 | $12.92 | $0.305 | 650,464.0 | +1.40% |
| 2025-12-17 | $13.18 | $12.78 | $0.40 | 739,708.0 | -1.61% |
| 2025-12-16 | $13.09 | $12.74 | $0.3532 | 640,713.0 | +1.48% |
| 2025-12-15 | $13.25 | $12.82 | $0.429 | 681,783.0 | -1.98% |
| 2025-12-12 | $13.57 | $13.04 | $0.525 | 626,267.0 | -3.39% |
| 2025-12-11 | $13.62 | $13.36 | $0.2599 | 676,261.0 | +0.30% |
| 2025-12-10 | $13.68 | $12.71 | $0.97 | 1,260,457.0 | +5.62% |
| 2025-12-09 | $13.03 | $12.70 | $0.325 | 564,619.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.01 | $17.14 | $1.87 | 4,372,639.0 | +3.74% |
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% |
0.75%
1.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):