11,000€
-1,35%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 10,95 | 10,95 | 10,90 | 10,95 | -1,79% | - |
| 17.12.2025 | 11,10 | 11,20 | 11,10 | 11,15 | 2,29% | - |
| 16.12.2025 | 10,85 | 10,90 | 10,85 | 10,90 | 0,93% | - |
| 15.12.2025 | 11,25 | 11,25 | 10,80 | 10,80 | -4,85% | 100,00 |
| 12.12.2025 | 11,55 | 11,65 | 11,20 | 11,35 | -1,73% | - |
| 11.12.2025 | 11,55 | 11,55 | 11,50 | 11,55 | -1,28% | - |
| 10.12.2025 | 10,95 | 11,70 | 10,80 | 11,70 | 5,88% | 32,00 |
| 09.12.2025 | 10,90 | 11,20 | 10,90 | 11,05 | 2,31% | - |
| 08.12.2025 | 10,75 | 10,80 | 10,75 | 10,80 | 2,86% | - |
| 05.12.2025 | 10,65 | 10,85 | 10,50 | 10,50 | -0,94% | - |
| 03.12.2025 | 10,80 | 10,90 | 10,50 | 10,60 | -1,85% | - |
| 02.12.2025 | 10,75 | 10,95 | 10,65 | 10,80 | 2,86% | - |
| 01.12.2025 | 10,50 | 10,70 | 10,45 | 10,50 | 0,00% | - |
| 28.11.2025 | 10,65 | 10,90 | 10,50 | 10,50 | -1,87% | - |
| 26.11.2025 | 10,70 | 10,85 | 10,60 | 10,70 | 0,94% | - |
| 25.11.2025 | 10,60 | 10,85 | 10,45 | 10,60 | 3,92% | - |
| 21.11.2025 | 10,15 | 10,65 | 10,10 | 10,20 | -2,86% | 400,00 |
| 20.11.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 19.11.2025 | 10,70 | 10,75 | 10,55 | 10,60 | -1,40% | - |
| 18.11.2025 | 10,65 | 10,80 | 10,35 | 10,75 | -3,59% | - |
| 17.11.2025 | 11,15 | 11,15 | 11,10 | 11,15 | -0,45% | - |
| 14.11.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,44% | - |
| 13.11.2025 | 11,90 | 12,05 | 11,25 | 11,25 | -7,79% | - |
| 12.11.2025 | 12,05 | 12,45 | 12,05 | 12,20 | 3,39% | 90,00 |
| 11.11.2025 | 12,10 | 12,20 | 11,80 | 11,80 | -3,67% | - |
| 10.11.2025 | 12,10 | 12,60 | 12,10 | 12,25 | 2,94% | - |
| 07.11.2025 | 12,15 | 12,20 | 11,85 | 11,90 | -0,42% | - |
| 06.11.2025 | 11,95 | 12,15 | 11,80 | 11,95 | 7,17% | - |
| 05.11.2025 | 11,15 | 11,15 | 11,10 | 11,15 | -7,08% | - |
| 04.11.2025 | 12,20 | 12,45 | 10,55 | 12,00 | -2,83% | 665,00 |
| 03.11.2025 | 14,75 | 14,95 | 10,85 | 12,35 | -16,27% | - |
| 31.10.2025 | 14,80 | 15,10 | 14,55 | 14,75 | -0,67% | 4,00 |
| 30.10.2025 | 15,25 | 15,30 | 14,70 | 14,85 | -1,33% | - |
| 29.10.2025 | 15,20 | 15,50 | 15,05 | 15,05 | 0,33% | - |
| 28.10.2025 | 15,05 | 15,35 | 14,90 | 15,00 | 0,67% | - |
| 27.10.2025 | 14,60 | 15,25 | 14,60 | 14,90 | 0,68% | - |
| 24.10.2025 | 14,55 | 15,00 | 14,45 | 14,80 | 1,72% | - |
| 23.10.2025 | 14,60 | 14,75 | 14,40 | 14,55 | -1,36% | - |
| 21.10.2025 | 14,45 | 14,90 | 14,35 | 14,75 | 1,72% | - |
| 20.10.2025 | 14,35 | 14,55 | 14,15 | 14,50 | 2,11% | - |
| 17.10.2025 | 14,05 | 14,35 | 13,90 | 14,20 | -2,74% | - |
| 16.10.2025 | 14,85 | 14,95 | 14,55 | 14,60 | -0,34% | - |
| 15.10.2025 | 14,40 | 14,80 | 14,30 | 14,65 | 2,09% | - |
| 14.10.2025 | 13,60 | 14,50 | 13,35 | 14,35 | 5,51% | - |
| 13.10.2025 | 13,70 | 14,50 | 13,55 | 13,60 | 0,37% | - |
| 10.10.2025 | 14,20 | 14,30 | 13,40 | 13,55 | -3,21% | - |
| 09.10.2025 | 14,25 | 14,35 | 13,90 | 14,00 | -3,45% | - |
| 08.10.2025 | 14,75 | 14,75 | 14,40 | 14,50 | -0,68% | 13,00 |
| 07.10.2025 | 15,40 | 15,65 | 14,50 | 14,60 | -5,19% | - |
| 06.10.2025 | 14,80 | 15,40 | 14,80 | 15,40 | 4,76% | - |
| 03.10.2025 | 14,80 | 15,20 | 14,70 | 14,70 | 1,03% | - |
| 02.10.2025 | 14,60 | 14,75 | 14,35 | 14,55 | 2,46% | - |
| 01.10.2025 | 14,15 | 14,25 | 13,90 | 14,20 | 0,00% | - |
| 30.09.2025 | 14,20 | 14,30 | 14,00 | 14,20 | -0,35% | - |
| 29.09.2025 | 14,45 | 15,20 | 14,15 | 14,25 | -0,70% | 15,00 |
| 26.09.2025 | 14,25 | 14,40 | 14,10 | 14,35 | 2,14% | - |
| 25.09.2025 | 14,30 | 14,40 | 14,05 | 14,05 | -1,75% | - |
| 24.09.2025 | 14,30 | 14,50 | 14,20 | 14,30 | -2,05% | - |
| 23.09.2025 | 14,40 | 14,70 | 14,30 | 14,60 | 2,10% | - |
| 22.09.2025 | 14,10 | 14,35 | 14,05 | 14,30 | 1,42% | - |
| 19.09.2025 | 14,05 | 14,10 | 14,05 | 14,10 | 1,08% | - |
| 18.09.2025 | 13,35 | 14,10 | 13,35 | 13,95 | 4,89% | 80,00 |
| 17.09.2025 | 13,15 | 13,50 | 13,10 | 13,30 | 0,76% | - |
| 16.09.2025 | 13,15 | 13,30 | 12,90 | 13,20 | -1,12% | - |
| 15.09.2025 | 13,35 | 13,40 | 13,20 | 13,35 | 1,14% | - |
| 12.09.2025 | 13,30 | 13,45 | 13,15 | 13,20 | 2,33% | - |
| 11.09.2025 | 12,95 | 12,95 | 12,90 | 12,90 | -1,53% | - |
| 10.09.2025 | 13,10 | 13,15 | 13,05 | 13,10 | 0,38% | - |
| 09.09.2025 | 13,10 | 13,15 | 13,00 | 13,05 | -0,76% | - |
| 08.09.2025 | 13,15 | 13,20 | 13,00 | 13,15 | 0,00% | - |
| 05.09.2025 | 13,25 | 13,30 | 13,00 | 13,15 | -0,75% | - |
| 04.09.2025 | 13,15 | 13,25 | 12,70 | 13,25 | 1,15% | - |
| 03.09.2025 | 12,75 | 13,10 | 12,50 | 13,10 | 2,34% | - |
| 02.09.2025 | 12,85 | 13,00 | 12,70 | 12,80 | -0,39% | - |
| 01.09.2025 | 12,80 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 29.08.2025 | 13,20 | 13,30 | 12,80 | 12,85 | -3,02% | - |
| 28.08.2025 | 13,45 | 13,50 | 13,10 | 13,25 | -1,12% | 13,00 |
| 27.08.2025 | 13,25 | 13,50 | 13,15 | 13,40 | 1,52% | 18,00 |
| 26.08.2025 | 13,30 | 13,50 | 13,15 | 13,20 | -1,49% | - |
| 25.08.2025 | 13,30 | 13,50 | 13,15 | 13,40 | 0,75% | - |
| 22.08.2025 | 12,60 | 13,40 | 12,55 | 13,30 | 5,56% | - |
| 21.08.2025 | 12,50 | 12,60 | 12,35 | 12,60 | 1,20% | - |
| 20.08.2025 | 12,70 | 12,75 | 12,35 | 12,45 | -1,97% | - |
| 19.08.2025 | 12,90 | 13,30 | 12,70 | 12,70 | -1,93% | - |
| 18.08.2025 | 12,85 | 13,00 | 12,70 | 12,95 | 1,17% | - |
| 15.08.2025 | 12,85 | 12,95 | 12,60 | 12,80 | 0,00% | - |
| 14.08.2025 | 13,00 | 13,05 | 12,70 | 12,80 | -1,54% | 17,00 |
| 13.08.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,77% | - |
| 12.08.2025 | 12,15 | 12,70 | 12,10 | 12,65 | 4,55% | - |
| 11.08.2025 | 12,25 | 12,60 | 12,05 | 12,10 | -0,82% | - |
| 08.08.2025 | 11,90 | 12,30 | 11,80 | 12,20 | 3,39% | 600,00 |
| 07.08.2025 | 11,80 | 11,95 | 11,50 | 11,80 | 0,00% | - |
| 06.08.2025 | 10,90 | 12,40 | 10,75 | 11,80 | 9,26% | - |
| 05.08.2025 | 10,75 | 10,85 | 10,60 | 10,80 | 0,93% | - |
| 04.08.2025 | 10,75 | 10,95 | 10,65 | 10,70 | 0,47% | - |
| 01.08.2025 | 11,25 | 11,40 | 10,60 | 10,65 | -6,17% | 8,00 |
| 31.07.2025 | 11,35 | 12,00 | 11,30 | 11,35 | 0,00% | - |
| 30.07.2025 | 11,25 | 11,60 | 11,10 | 11,35 | 1,34% | - |
| 29.07.2025 | 11,55 | 11,70 | 11,15 | 11,20 | -3,03% | - |
| 28.07.2025 | 11,45 | 11,65 | 11,30 | 11,55 | 2,21% | 241,00 |