Stockscreener 앱 받기
27.49
1.89%
-0.53
시간 외 거래:
27.72
0.23
+0.84%
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $28.42 | $26.70 | $1.72 | 783,211.0 | -1.89% |
| 2026-08-18 | $28.96 | $27.77 | $1.19 | 1,279,740.0 | -5.56% |
| 2026-08-17 | $30.01 | $29.23 | $0.78 | 882,448.0 | -0.54% |
| 2026-08-14 | $30.41 | $29.12 | $1.29 | 841,480.0 | +3.97% |
| 2026-08-13 | $28.80 | $28.04 | $0.76 | 1,182,135.0 | +2.06% |
| 2026-08-12 | $28.74 | $27.86 | $0.88 | 835,996.0 | +1.41% |
| 2026-08-11 | $28.29 | $27.44 | $0.85 | 532,601.0 | -0.50% |
| 2026-08-10 | $28.74 | $27.66 | $1.08 | 488,542.0 | -1.31% |
| 2026-08-07 | $28.86 | $27.80 | $1.05 | 589,105.0 | -0.28% |
| 2026-08-06 | $29.81 | $28.26 | $1.55 | 850,924.0 | -5.35% |
| 2026-08-05 | $31.34 | $29.80 | $1.54 | 1,092,560.0 | -4.17% |
| 2026-08-04 | $32.20 | $23.90 | $8.30 | 2,988,845.0 | +12.31% |
| 2026-08-03 | $28.20 | $25.59 | $2.61 | 1,954,622.0 | +4.28% |
| 2026-07-31 | $26.80 | $25.33 | $1.47 | 1,260,602.0 | +4.92% |
| 2026-07-30 | $25.43 | $23.75 | $1.68 | 1,216,071.0 | +9.67% |
| 2026-07-29 | $25.28 | $23.01 | $2.27 | 1,733,292.0 | -7.91% |
| 2026-07-28 | $25.40 | $23.93 | $1.47 | 1,157,293.0 | -3.53% |
| 2026-07-27 | $26.88 | $25.09 | $1.79 | 1,026,493.0 | +0.46% |
| 2026-07-24 | $27.23 | $25.79 | $1.44 | 1,318,423.0 | -3.57% |
| 2026-07-23 | $27.52 | $26.54 | $0.975 | 1,084,212.0 | -1.36% |
| 2026-07-22 | $28.18 | $27.17 | $1.01 | 960,959.0 | -2.29% |
| 2026-07-21 | $28.00 | $26.66 | $1.34 | 1,097,506.0 | +6.52% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $32.20 | $23.90 | $8.30 | 15,085,420.0 | +3.15% |
| 2026-07 | $32.77 | $23.01 | $9.76 | 28,195,269.0 | -19.07% |
| 2026-06 | $34.12 | $26.50 | $7.62 | 53,580,006.0 | +23.24% |
| 2026-05 | $34.34 | $25.71 | $8.63 | 48,068,571.0 | -16.11% |
| 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% |
3.44%
0.10%
자본화:
|
볼륨(24시간):