Stockscreener 앱 받기
14.30
16.08%
-2.74
시간 외 거래:
14.50
0.20
+1.40%
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $14.56 | $12.44 | $2.12 | 2,177,307.0 | -16.08% |
| 2025-10-31 | $17.18 | $16.76 | $0.42 | 777,175.0 | -0.47% |
| 2025-10-30 | $17.74 | $17.03 | $0.71 | 661,719.0 | -2.73% |
| 2025-10-29 | $18.07 | $17.32 | $0.7405 | 624,088.0 | -0.73% |
| 2025-10-28 | $17.89 | $17.38 | $0.51 | 491,403.0 | +0.51% |
| 2025-10-27 | $17.65 | $17.06 | $0.59 | 492,910.0 | +3.16% |
| 2025-10-24 | $17.44 | $16.95 | $0.49 | 386,534.0 | +1.97% |
| 2025-10-23 | $17.08 | $16.75 | $0.33 | 316,881.0 | -0.30% |
| 2025-10-22 | $17.05 | $16.54 | $0.51 | 406,197.0 | -1.12% |
| 2025-10-21 | $17.19 | $16.65 | $0.54 | 304,265.0 | +1.31% |
| 2025-10-20 | $16.92 | $16.47 | $0.45 | 327,283.0 | +1.39% |
| 2025-10-17 | $16.69 | $16.01 | $0.68 | 562,750.0 | -0.30% |
| 2025-10-16 | $17.36 | $16.56 | $0.805 | 449,473.0 | -3.82% |
| 2025-10-15 | $17.28 | $16.65 | $0.63 | 605,525.0 | +4.16% |
| 2025-10-14 | $16.82 | $15.45 | $1.37 | 755,066.0 | +5.27% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.56 | $12.44 | $2.12 | 4,354,614.0 | -16.08% |
| 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% |
Adeia Inc 주식 (ADEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.82%
1.21%
자본화:
|
볼륨(24시간):