Stockscreener 앱 받기
23.45
0.95%
0.22
시간 외 거래:
23.45
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $23.73 | $22.68 | $1.05 | 739,627.0 | +0.95% |
| 2026-03-18 | $23.76 | $23.06 | $0.7041 | 1,031,634.0 | -0.98% |
| 2026-03-17 | $23.61 | $22.91 | $0.695 | 682,622.0 | +2.18% |
| 2026-03-16 | $23.80 | $22.75 | $1.05 | 1,043,817.0 | +0.75% |
| 2026-03-13 | $23.35 | $22.47 | $0.88 | 1,266,176.0 | -0.35% |
| 2026-03-12 | $23.35 | $22.60 | $0.75 | 1,088,260.0 | -1.89% |
| 2026-03-11 | $23.52 | $22.75 | $0.7699 | 1,353,429.0 | +1.39% |
| 2026-03-10 | $23.37 | $22.15 | $1.22 | 2,235,034.0 | +3.05% |
| 2026-03-09 | $22.37 | $20.13 | $2.24 | 2,740,141.0 | +12.28% |
| 2026-03-06 | $20.60 | $19.69 | $0.91 | 741,820.0 | -5.38% |
| 2026-03-05 | $21.07 | $20.36 | $0.71 | 1,329,396.0 | +1.20% |
| 2026-03-04 | $20.89 | $19.97 | $0.92 | 1,072,837.0 | +4.38% |
| 2026-03-03 | $20.23 | $19.27 | $0.96 | 848,554.0 | -2.31% |
| 2026-03-02 | $20.63 | $19.88 | $0.7537 | 983,510.0 | -1.64% |
| 2026-02-27 | $20.93 | $19.89 | $1.04 | 1,228,867.0 | -0.77% |
| 2026-02-26 | $21.07 | $20.21 | $0.8599 | 1,360,816.0 | +0.87% |
| 2026-02-25 | $20.75 | $19.71 | $1.04 | 1,908,988.0 | +4.66% |
| 2026-02-24 | $20.12 | $17.31 | $2.81 | 1,854,592.0 | +6.87% |
| 2026-02-23 | $18.94 | $18.22 | $0.72 | 1,575,969.0 | -2.79% |
| 2026-02-20 | $19.10 | $18.43 | $0.67 | 1,364,166.0 | +2.59% |
| 2026-02-19 | $18.53 | $18.13 | $0.40 | 576,275.0 | +0.00% |
| 2026-02-18 | $19.07 | $18.50 | $0.56 | 728,382.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $23.80 | $19.27 | $4.53 | 17,896,484.0 | +13.34% |
| 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% |
0.77%
1.14%
자본화:
|
볼륨(24시간):