Stockscreener 앱 받기
28.25
5.36%
1.39
시간 외 거래:
28.40
0.15
+0.53%
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $28.49 | $26.73 | $1.76 | 1,845,796.0 | +5.17% |
| 2026-05-22 | $27.00 | $26.45 | $0.5499 | 1,178,483.0 | +1.90% |
| 2026-05-21 | $26.46 | $25.71 | $0.75 | 1,221,818.0 | -0.19% |
| 2026-05-20 | $27.00 | $26.26 | $0.74 | 1,486,330.0 | -0.04% |
| 2026-05-19 | $27.31 | $26.23 | $1.08 | 1,708,746.0 | -3.58% |
| 2026-05-18 | $29.09 | $26.84 | $2.25 | 2,735,735.0 | -8.30% |
| 2026-05-15 | $30.70 | $29.68 | $1.02 | 1,978,350.0 | -5.08% |
| 2026-05-14 | $32.45 | $30.64 | $1.81 | 2,000,265.0 | -0.76% |
| 2026-05-13 | $33.19 | $31.14 | $2.05 | 3,926,534.0 | +1.73% |
| 2026-05-12 | $31.91 | $30.30 | $1.61 | 2,964,193.0 | -2.07% |
| 2026-05-11 | $33.70 | $28.90 | $4.80 | 5,563,097.0 | +7.82% |
| 2026-05-08 | $29.66 | $27.72 | $1.94 | 1,317,376.0 | +7.70% |
| 2026-05-07 | $29.43 | $27.12 | $2.30 | 2,341,008.0 | -5.97% |
| 2026-05-06 | $29.35 | $27.16 | $2.19 | 2,885,276.0 | +4.80% |
| 2026-05-05 | $30.91 | $26.94 | $3.97 | 4,865,263.0 | -17.26% |
| 2026-05-04 | $34.34 | $32.54 | $1.80 | 3,643,315.0 | +1.91% |
| 2026-05-01 | $33.38 | $31.75 | $1.63 | 1,948,855.0 | +3.61% |
| 2026-04-30 | $32.00 | $30.46 | $1.54 | 1,382,078.0 | +3.78% |
| 2026-04-29 | $31.04 | $29.82 | $1.22 | 1,372,376.0 | +1.52% |
| 2026-04-28 | $30.37 | $29.61 | $0.765 | 998,920.0 | +0.33% |
Adeia Inc 주식 (ADEA) 연도별 가격 이력
이 심층 분석에서는 Adeia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adeia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adeia Inc 주식 (ADEA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.34 | $25.71 | $8.63 | 45,456,236.0 | -11.30% |
| 2026-04 | $32.00 | $24.16 | $7.84 | 23,937,316.0 | +32.54% |
| 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 주식 (ADEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.84%
2.11%
자본화:
|
볼륨(24시간):