Stockscreener 앱 받기
15.43
0.13%
0.02
시간 외 거래:
15.43
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.62 | $15.23 | $0.39 | 328,617.0 | +0.13% |
| 2025-09-04 | $15.44 | $15.04 | $0.402 | 346,118.0 | +0.98% |
| 2025-09-03 | $15.26 | $14.76 | $0.50 | 358,374.0 | +2.42% |
| 2025-09-02 | $15.16 | $14.76 | $0.405 | 549,611.0 | -0.93% |
| 2025-08-29 | $15.55 | $14.98 | $0.57 | 679,860.0 | -2.84% |
| 2025-08-28 | $15.72 | $15.31 | $0.415 | 514,377.0 | -0.51% |
| 2025-08-27 | $15.68 | $15.28 | $0.405 | 471,238.0 | +1.30% |
| 2025-08-26 | $15.78 | $15.31 | $0.465 | 747,031.0 | -1.41% |
| 2025-08-25 | $15.69 | $15.44 | $0.252 | 519,983.0 | +0.39% |
| 2025-08-22 | $15.68 | $14.49 | $1.19 | 666,716.0 | +6.30% |
| 2025-08-21 | $14.65 | $14.41 | $0.24 | 317,445.0 | +0.55% |
| 2025-08-20 | $14.78 | $14.39 | $0.385 | 333,322.0 | -1.96% |
| 2025-08-19 | $15.39 | $14.76 | $0.635 | 530,191.0 | -1.92% |
| 2025-08-18 | $15.13 | $14.69 | $0.4422 | 321,084.0 | +0.80% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.62 | $14.76 | $0.86 | 1,911,337.0 | +2.59% |
| 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% |
Adeia Inc 주식 (ADEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.48%
1.73%
자본화:
|
볼륨(24시간):