Holen Sie sich die Stockscreener-App
13.10
3.39%
-0.46
Handel nachbörslich:
13.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Adeia Inc-Aktien (ADEA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $13.57 | $13.04 | $0.525 | 626,267.0 | -3.39% |
| 2025-12-11 | $13.62 | $13.36 | $0.2599 | 676,261.0 | +0.30% |
| 2025-12-10 | $13.68 | $12.71 | $0.97 | 1,260,457.0 | +5.62% |
| 2025-12-09 | $13.03 | $12.70 | $0.325 | 564,619.0 | +0.39% |
| 2025-12-08 | $12.83 | $12.38 | $0.4475 | 568,842.0 | +1.92% |
| 2025-12-05 | $12.64 | $12.32 | $0.32 | 573,360.0 | +0.93% |
| 2025-12-04 | $12.70 | $12.36 | $0.34 | 377,626.0 | -1.31% |
| 2025-12-03 | $12.62 | $12.28 | $0.3385 | 547,427.0 | +0.64% |
| 2025-12-02 | $12.60 | $12.39 | $0.20 | 486,196.0 | +0.73% |
| 2025-12-01 | $12.47 | $12.13 | $0.3399 | 721,791.0 | +0.16% |
| 2025-11-28 | $12.38 | $12.25 | $0.135 | 329,082.0 | +0.49% |
| 2025-11-26 | $12.58 | $12.28 | $0.30 | 1,153,439.0 | -0.32% |
| 2025-11-25 | $12.55 | $12.20 | $0.35 | 625,499.0 | +1.48% |
| 2025-11-24 | $12.29 | $11.93 | $0.365 | 709,647.0 | +1.08% |
| 2025-11-21 | $12.28 | $11.61 | $0.67 | 1,047,742.0 | +2.56% |
| 2025-11-20 | $12.42 | $11.71 | $0.7062 | 628,033.0 | -2.41% |
| 2025-11-19 | $12.45 | $12.00 | $0.445 | 793,505.0 | -2.59% |
| 2025-11-18 | $12.51 | $11.98 | $0.53 | 1,041,253.0 | -0.48% |
| 2025-11-17 | $12.79 | $12.36 | $0.43 | 728,165.0 | -3.50% |
| 2025-11-14 | $13.18 | $12.82 | $0.36 | 865,466.0 | -2.13% |
| 2025-11-13 | $13.88 | $12.96 | $0.915 | 871,825.0 | -4.99% |
Adeia Inc-Aktien (ADEA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adeia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADEA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adeia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adeia Inc-Aktien (ADEA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.68 | $12.13 | $1.55 | 7,029,113.0 | +5.90% |
| 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-Aktien (ADEA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (ADEA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
3.64%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):