14,200€
-3,40%
Echtzeit-Aktienkurs ADEIA INC.
Bid:
Ask:
Aktienkurse zur ADEIA INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 13.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 12.02.2026 | 16,05 | 16,25 | 14,70 | 14,70 | -2,65% | - |
| 11.02.2026 | 16,15 | 16,45 | 15,10 | 15,10 | -1,31% | - |
| 10.02.2026 | 16,10 | 16,15 | 15,30 | 15,30 | 1,32% | - |
| 09.02.2026 | 15,25 | 15,90 | 15,10 | 15,10 | -2,58% | - |
| 06.02.2026 | 15,50 | 15,50 | 14,65 | 15,50 | -0,96% | - |
| 05.02.2026 | 15,55 | 15,65 | 15,50 | 15,65 | 0,97% | - |
| 04.02.2026 | 15,50 | 15,50 | 14,65 | 15,50 | 0,00% | - |
| 03.02.2026 | 16,10 | 16,15 | 15,50 | 15,50 | 0,00% | - |
| 02.02.2026 | 15,50 | 16,15 | 15,50 | 15,50 | -1,59% | - |
| 30.01.2026 | 15,50 | 15,75 | 15,50 | 15,75 | 1,61% | - |
| 29.01.2026 | 15,80 | 15,85 | 15,50 | 15,50 | -1,90% | - |
| 28.01.2026 | 15,80 | 16,00 | 15,50 | 15,80 | 1,94% | - |
| 27.01.2026 | 16,10 | 16,10 | 15,50 | 15,50 | 0,00% | - |
| 26.01.2026 | 16,30 | 16,50 | 15,50 | 15,50 | 0,00% | - |
| 23.01.2026 | 16,95 | 16,95 | 15,50 | 15,50 | -11,43% | - |
| 22.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,24% | - |
| 21.01.2026 | 16,35 | 16,95 | 16,30 | 16,95 | 3,35% | - |
| 20.01.2026 | 15,50 | 16,55 | 15,50 | 16,40 | 5,81% | - |
| 19.01.2026 | 15,50 | 16,70 | 15,50 | 15,50 | 0,00% | - |
| 16.01.2026 | 15,50 | 16,50 | 15,50 | 15,50 | 0,00% | - |
| 15.01.2026 | 15,50 | 16,30 | 15,50 | 15,50 | -4,32% | - |
| 14.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 13.01.2026 | 15,50 | 16,50 | 15,50 | 15,50 | 0,00% | - |
| 12.01.2026 | 15,50 | 16,20 | 15,50 | 15,50 | 0,00% | - |
| 09.01.2026 | 15,50 | 15,90 | 15,50 | 15,50 | -1,90% | - |
| 08.01.2026 | 15,50 | 15,85 | 15,20 | 15,80 | 5,33% | - |
| 07.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.01.2026 | 15,75 | 15,80 | 15,00 | 15,00 | -5,06% | - |
| 05.01.2026 | 15,00 | 16,25 | 14,90 | 15,80 | 5,69% | 5.499,00 |
| 02.01.2026 | 14,70 | 14,95 | 14,70 | 14,95 | 1,70% | - |
| 30.12.2025 | 14,70 | 14,75 | 14,65 | 14,70 | 4,26% | - |
| 29.12.2025 | 14,35 | 14,70 | 14,05 | 14,10 | -3,09% | 665,00 |
| 23.12.2025 | 14,10 | 15,35 | 14,05 | 14,55 | 1,75% | - |
| 22.12.2025 | 10,90 | 14,65 | 10,90 | 14,30 | 33,64% | 200,00 |
| 19.12.2025 | 11,15 | 11,20 | 10,70 | 10,70 | 4,90% | 280,00 |
| 18.12.2025 | 10,95 | 11,30 | 10,20 | 10,20 | -8,52% | 50,00 |
| 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% | - |