Holen Sie sich die Stockscreener-App
27.00
0.86%
-0.205
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $27.37 | $26.50 | $0.87 | 211,765.0 | -0.74% |
| 2026-09-08 | $27.39 | $26.10 | $1.29 | 783,565.0 | +2.64% |
| 2026-09-04 | $26.63 | $25.40 | $1.23 | 847,603.0 | +4.08% |
| 2026-09-03 | $25.65 | $24.85 | $0.7965 | 727,128.0 | +1.92% |
| 2026-09-02 | $25.00 | $24.45 | $0.555 | 681,253.0 | +2.50% |
| 2026-09-01 | $25.00 | $24.16 | $0.84 | 812,213.0 | -3.41% |
| 2026-08-31 | $25.90 | $25.03 | $0.87 | 997,567.0 | -1.91% |
| 2026-08-28 | $26.29 | $25.64 | $0.645 | 933,451.0 | -1.91% |
| 2026-08-27 | $27.11 | $26.09 | $1.02 | 814,645.0 | +0.34% |
| 2026-08-26 | $27.53 | $26.08 | $1.45 | 780,794.0 | -3.69% |
| 2026-08-25 | $27.30 | $26.06 | $1.24 | 782,745.0 | +3.23% |
| 2026-08-24 | $26.50 | $25.60 | $0.9015 | 981,994.0 | +0.11% |
| 2026-08-21 | $27.29 | $26.15 | $1.14 | 552,017.0 | -2.63% |
| 2026-08-20 | $27.76 | $26.76 | $1.00 | 602,383.0 | -1.93% |
| 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% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $27.39 | $24.16 | $3.23 | 4,063,527.0 | +7.02% |
| 2026-08 | $32.20 | $23.90 | $8.30 | 20,747,805.0 | -5.33% |
| 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-Aktien (ADEA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
1.20%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):