Holen Sie sich die Stockscreener-App
14.98
0.27%
0.04
Handel nachbörslich:
14.98
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $15.04 | $14.76 | $0.28 | 609,091.0 | +0.27% |
| 2025-08-14 | $15.17 | $14.75 | $0.42 | 521,481.0 | -1.84% |
| 2025-08-13 | $15.23 | $14.92 | $0.31 | 500,139.0 | +3.05% |
| 2025-08-12 | $14.85 | $14.16 | $0.69 | 528,863.0 | +4.98% |
| 2025-08-11 | $14.62 | $14.01 | $0.61 | 488,646.0 | -1.12% |
| 2025-08-08 | $14.36 | $13.77 | $0.59 | 541,485.0 | +3.27% |
| 2025-08-07 | $13.89 | $13.42 | $0.47 | 656,178.0 | +0.00% |
| 2025-08-06 | $14.40 | $12.76 | $1.64 | 1,210,073.0 | +10.33% |
| 2025-08-05 | $12.52 | $12.28 | $0.24 | 619,764.0 | +0.81% |
| 2025-08-04 | $12.69 | $12.32 | $0.37 | 594,038.0 | +0.41% |
| 2025-08-01 | $12.84 | $12.29 | $0.545 | 567,845.0 | -4.71% |
| 2025-07-31 | $13.21 | $12.88 | $0.335 | 467,490.0 | -0.38% |
| 2025-07-30 | $13.51 | $12.92 | $0.5902 | 572,148.0 | +0.31% |
| 2025-07-29 | $13.56 | $12.89 | $0.67 | 467,890.0 | -3.07% |
| 2025-07-28 | $13.51 | $13.33 | $0.18 | 521,635.0 | +0.91% |
| 2025-07-25 | $13.50 | $13.23 | $0.265 | 277,842.0 | -1.49% |
| 2025-07-24 | $13.71 | $13.42 | $0.29 | 386,227.0 | -2.54% |
| 2025-07-23 | $13.89 | $13.78 | $0.11 | 277,894.0 | +0.15% |
| 2025-07-22 | $13.91 | $13.70 | $0.21 | 524,909.0 | -0.36% |
| 2025-07-21 | $13.94 | $13.78 | $0.155 | 430,641.0 | +0.07% |
| 2025-07-18 | $14.32 | $13.79 | $0.53 | 464,310.0 | -2.33% |
| 2025-07-17 | $14.30 | $14.09 | $0.21 | 593,235.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.23 | $12.28 | $2.95 | 7,446,694.0 | +15.68% |
| 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% |
1.78%
2.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):