Stockscreener 앱 받기
14.49
2.19%
0.31
시간 외 거래:
14.49
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $14.56 | $14.04 | $0.5241 | 558,059.0 | +2.19% |
| 2025-07-01 | $14.44 | $14.00 | $0.44 | 493,435.0 | +0.28% |
| 2025-06-30 | $14.44 | $14.10 | $0.34 | 1,249,959.0 | -0.21% |
| 2025-06-27 | $14.37 | $13.93 | $0.435 | 960,007.0 | -0.49% |
| 2025-06-26 | $14.26 | $13.61 | $0.65 | 678,814.0 | +2.89% |
| 2025-06-25 | $14.11 | $13.78 | $0.325 | 486,710.0 | -1.28% |
| 2025-06-24 | $14.08 | $13.23 | $0.8499 | 557,987.0 | +3.01% |
| 2025-06-23 | $13.70 | $13.27 | $0.4255 | 498,095.0 | -0.95% |
| 2025-06-20 | $13.88 | $13.30 | $0.58 | 1,318,766.0 | +5.21% |
| 2025-06-18 | $13.23 | $12.96 | $0.27 | 374,516.0 | +0.23% |
| 2025-06-17 | $13.27 | $13.01 | $0.2649 | 534,041.0 | -1.59% |
| 2025-06-16 | $13.53 | $13.12 | $0.403 | 493,866.0 | +1.69% |
| 2025-06-13 | $13.72 | $12.99 | $0.73 | 400,821.0 | -5.79% |
| 2025-06-12 | $13.95 | $13.46 | $0.4906 | 378,596.0 | -0.22% |
| 2025-06-11 | $14.20 | $13.74 | $0.46 | 524,678.0 | -0.14% |
| 2025-06-10 | $13.95 | $13.72 | $0.2273 | 349,989.0 | +0.87% |
| 2025-06-09 | $13.77 | $13.41 | $0.3637 | 363,791.0 | +2.61% |
| 2025-06-06 | $13.54 | $13.29 | $0.2489 | 351,893.0 | +0.75% |
| 2025-06-05 | $13.46 | $13.09 | $0.365 | 409,091.0 | +1.53% |
| 2025-06-04 | $13.14 | $12.86 | $0.28 | 652,067.0 | +0.23% |
| 2025-06-03 | $13.17 | $12.67 | $0.50 | 370,138.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $14.56 | $14.00 | $0.56 | 1,609,553.0 | +2.48% |
| 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% |
7.76%
1.64%
자본화:
|
볼륨(24시간):