Stockscreener 앱 받기
18.82
2.23%
-0.425
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $19.51 | $18.75 | $0.7675 | 88,583.0 | -2.26% |
| 2026-02-10 | $19.60 | $19.05 | $0.55 | 656,424.0 | +0.21% |
| 2026-02-09 | $19.23 | $18.11 | $1.12 | 568,494.0 | +6.08% |
| 2026-02-06 | $18.28 | $17.68 | $0.60 | 681,177.0 | +4.56% |
| 2026-02-05 | $17.64 | $16.83 | $0.81 | 992,056.0 | -1.09% |
| 2026-02-04 | $17.91 | $17.21 | $0.70 | 1,080,519.0 | -0.91% |
| 2026-02-03 | $18.92 | $17.18 | $1.74 | 937,865.0 | -6.01% |
| 2026-02-02 | $18.90 | $18.03 | $0.87 | 740,190.0 | +3.87% |
| 2026-01-30 | $18.41 | $17.95 | $0.455 | 934,955.0 | -0.11% |
| 2026-01-29 | $18.52 | $17.91 | $0.61 | 950,045.0 | -1.42% |
| 2026-01-28 | $18.75 | $18.34 | $0.41 | 832,848.0 | -0.27% |
| 2026-01-27 | $19.14 | $18.16 | $0.98 | 710,553.0 | -2.38% |
| 2026-01-26 | $19.66 | $18.75 | $0.91 | 635,738.0 | -2.33% |
| 2026-01-23 | $19.80 | $19.32 | $0.485 | 668,472.0 | -2.96% |
| 2026-01-22 | $20.33 | $19.79 | $0.54 | 1,183,759.0 | +0.15% |
| 2026-01-21 | $20.16 | $19.32 | $0.84 | 915,728.0 | +3.81% |
| 2026-01-20 | $19.40 | $18.65 | $0.75 | 751,429.0 | -1.36% |
| 2026-01-16 | $19.50 | $18.96 | $0.545 | 690,338.0 | +1.28% |
| 2026-01-15 | $19.57 | $19.09 | $0.48 | 572,347.0 | +1.11% |
| 2026-01-14 | $18.98 | $18.48 | $0.50 | 498,839.0 | +1.07% |
| 2026-01-13 | $19.26 | $18.69 | $0.57 | 509,922.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $19.60 | $16.83 | $2.77 | 5,745,308.0 | +3.95% |
| 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% |
0.55%
0.08%
자본화:
|
볼륨(24시간):