Adeia Inc (ADEA)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Adeia Inc (ADEA)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04-15	$27.41	$26.86	$0.545	711,998.0	-1.39%
2026-04-14	$27.49	$26.84	$0.65	801,491.0	+2.09%
2026-04-13	$27.02	$26.42	$0.595	836,275.0	-0.48%
2026-04-10	$27.59	$26.76	$0.83	1,493,143.0	-0.70%
2026-04-09	$27.10	$25.54	$1.56	1,372,882.0	+3.28%
2026-04-08	$26.88	$25.91	$0.97	1,129,188.0	+2.70%
2026-04-07	$25.99	$25.38	$0.61	933,517.0	-0.62%
2026-04-06	$25.68	$24.86	$0.82	825,897.0	+2.39%
2026-04-02	$25.26	$24.16	$1.10	835,410.0	+0.00%
2026-04-01	$25.23	$24.23	$1.00	1,100,444.0	+4.33%
2026-03-31	$24.22	$23.32	$0.90	1,570,976.0	+3.89%
2026-03-30	$24.63	$22.57	$2.05	1,540,130.0	-4.38%
2026-03-27	$24.26	$23.66	$0.60	1,183,161.0	-0.70%
2026-03-26	$25.37	$24.34	$1.03	1,271,420.0	-3.41%
2026-03-25	$26.09	$25.01	$1.08	984,068.0	-0.08%
2026-03-24	$25.42	$24.11	$1.31	1,185,835.0	+3.06%
2026-03-23	$24.71	$23.23	$1.48	1,504,088.0	+5.51%
2026-03-20	$23.40	$22.77	$0.635	2,367,763.0	-1.02%
2026-03-19	$23.73	$22.68	$1.05	739,627.0	+0.95%
2026-03-18	$23.76	$23.06	$0.7041	1,031,634.0	-0.98%
2026-03-17	$23.61	$22.91	$0.695	682,622.0	+2.18%

Adeia Inc Stock (ADEA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adeia Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADEA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adeia Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Adeia Inc Storia dei prezzi delle azioni (ADEA) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04	$27.59	$24.16	$3.43	10,752,243.0	+12.03%
2026-03	$26.09	$19.27	$6.82	28,764,298.0	+16.14%
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 Storia dei prezzi delle azioni (ADEA) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (ADEA) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%