25,800€
4,45%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,10 | 25,60 | 25,00 | 25,50 | 3,24% | - |
| 07.07.2026 | 25,70 | 25,80 | 24,50 | 24,70 | -4,63% | - |
| 06.07.2026 | 25,70 | 26,70 | 25,10 | 25,90 | -7,17% | - |
| 02.07.2026 | 28,20 | 28,60 | 27,70 | 27,90 | -6,69% | - |
| 30.06.2026 | 28,80 | 29,90 | 28,80 | 29,90 | 7,55% | - |
| 29.06.2026 | 27,50 | 27,80 | 27,20 | 27,80 | 3,73% | - |
| 26.06.2026 | 27,00 | 27,20 | 25,50 | 26,80 | -2,55% | - |
| 25.06.2026 | 27,40 | 27,70 | 27,10 | 27,50 | 4,56% | - |
| 24.06.2026 | 26,40 | 27,70 | 25,70 | 26,30 | -2,23% | - |
| 23.06.2026 | 27,60 | 27,60 | 26,10 | 26,90 | -3,24% | - |
| 22.06.2026 | 28,00 | 28,00 | 27,10 | 27,80 | -1,42% | - |
| 17.06.2026 | 27,50 | 28,50 | 27,10 | 28,20 | 2,55% | - |
| 16.06.2026 | 28,10 | 28,50 | 27,30 | 27,50 | 0,00% | - |
| 15.06.2026 | 28,60 | 28,80 | 27,30 | 27,50 | -0,72% | - |
| 12.06.2026 | 28,40 | 28,80 | 27,50 | 27,70 | 1,47% | - |
| 11.06.2026 | 27,00 | 27,50 | 26,00 | 27,30 | 0,00% | - |
| 09.06.2026 | 27,60 | 29,10 | 27,30 | 27,30 | -0,36% | - |
| 08.06.2026 | 25,40 | 27,90 | 25,00 | 27,40 | 10,48% | - |
| 05.06.2026 | 27,90 | 28,20 | 24,50 | 24,80 | -6,42% | - |
| 04.06.2026 | 27,60 | 28,30 | 25,90 | 26,50 | 0,00% | - |
| 03.06.2026 | 26,80 | 27,30 | 26,30 | 26,50 | 6,00% | - |
| 02.06.2026 | 24,70 | 25,40 | 24,70 | 25,00 | -4,21% | - |
| 01.06.2026 | 23,00 | 26,50 | 22,80 | 26,10 | 6,97% | - |
| 28.05.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -0,41% | - |
| 27.05.2026 | 24,60 | 25,10 | 23,90 | 24,50 | 6,06% | - |
| 22.05.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 1,76% | - |
| 21.05.2026 | 22,70 | 22,90 | 22,10 | 22,70 | -0,87% | - |
| 20.05.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -1,72% | - |