Stockscreener 앱 받기
29.03
4.24%
1.205
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $29.24 | $27.16 | $2.08 | 1,654,884.0 | +4.24% |
| 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% |
| 2026-04-27 | $30.49 | $29.88 | $0.615 | 899,314.0 | -0.59% |
| 2026-04-24 | $30.63 | $29.92 | $0.71 | 1,018,883.0 | +0.60% |
| 2026-04-23 | $30.70 | $29.66 | $1.04 | 1,260,390.0 | -1.18% |
| 2026-04-22 | $30.55 | $29.21 | $1.34 | 1,613,097.0 | +2.59% |
| 2026-04-21 | $30.17 | $29.50 | $0.6701 | 1,760,377.0 | +0.68% |
| 2026-04-20 | $29.54 | $28.65 | $0.891 | 1,347,891.0 | +2.04% |
| 2026-04-17 | $29.12 | $28.24 | $0.88 | 1,144,631.0 | +3.73% |
| 2026-04-16 | $27.92 | $27.05 | $0.87 | 1,099,114.0 | +3.60% |
| 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% |
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 | $26.94 | $7.40 | 12,112,317.0 | -8.93% |
| 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% |
1.26%
자본화:
|
볼륨(24시간):