12,250€
2,08%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,15 | 12,25 | 11,90 | 12,20 | 1,67% | - |
| 01.07.2025 | 12,00 | 12,30 | 11,80 | 12,00 | 0,00% | - |
| 30.06.2025 | 12,20 | 12,30 | 12,00 | 12,00 | -0,83% | 339,00 |
| 27.06.2025 | 12,00 | 12,25 | 11,90 | 12,10 | -0,41% | 224,00 |
| 26.06.2025 | 11,85 | 12,20 | 11,70 | 12,15 | 2,53% | - |
| 25.06.2025 | 12,05 | 12,20 | 11,80 | 11,85 | -1,66% | 8,00 |
| 24.06.2025 | 11,85 | 12,10 | 11,75 | 12,05 | 2,55% | - |
| 23.06.2025 | 11,90 | 12,15 | 11,40 | 11,75 | -1,67% | 50,00 |
| 20.06.2025 | 11,10 | 12,05 | 11,10 | 11,95 | 7,17% | 300,00 |
| 19.06.2025 | 11,35 | 11,35 | 11,15 | 11,15 | -2,19% | - |
| 18.06.2025 | 11,30 | 11,50 | 11,20 | 11,40 | 0,44% | - |
| 17.06.2025 | 11,40 | 11,50 | 11,10 | 11,35 | -0,87% | - |
| 16.06.2025 | 11,35 | 11,70 | 11,30 | 11,45 | 1,78% | - |
| 13.06.2025 | 11,70 | 11,90 | 11,25 | 11,25 | -5,86% | - |
| 12.06.2025 | 11,70 | 12,05 | 11,70 | 11,95 | -0,83% | - |
| 11.06.2025 | 11,90 | 12,35 | 11,90 | 12,05 | -0,82% | 60,00 |
| 10.06.2025 | 12,10 | 12,20 | 11,95 | 12,15 | 0,83% | 1.200,00 |
| 09.06.2025 | 11,50 | 12,05 | 11,50 | 12,05 | 2,55% | - |
| 06.06.2025 | 11,70 | 11,90 | 11,65 | 11,75 | 0,86% | - |
| 05.06.2025 | 11,30 | 11,75 | 11,30 | 11,65 | 1,30% | - |
| 04.06.2025 | 11,50 | 11,60 | 11,25 | 11,50 | 0,00% | - |
| 03.06.2025 | 10,80 | 11,55 | 10,80 | 11,50 | 4,07% | - |
| 02.06.2025 | 11,15 | 11,30 | 11,05 | 11,05 | -2,21% | - |
| 30.05.2025 | 11,30 | 11,40 | 11,20 | 11,30 | 0,00% | 250,00 |
| 29.05.2025 | 11,80 | 11,85 | 11,20 | 11,30 | -0,88% | - |
| 28.05.2025 | 11,40 | 11,50 | 11,10 | 11,40 | -0,44% | 322,00 |
| 27.05.2025 | 11,30 | 11,50 | 11,10 | 11,45 | 1,78% | - |
| 26.05.2025 | 11,25 | 11,30 | 11,20 | 11,25 | 0,90% | - |
| 23.05.2025 | 11,45 | 11,50 | 11,15 | 11,15 | -3,46% | - |
| 22.05.2025 | 11,45 | 11,70 | 11,25 | 11,55 | 0,43% | - |
| 21.05.2025 | 11,60 | 11,90 | 11,45 | 11,50 | -3,77% | - |
| 20.05.2025 | 11,85 | 12,05 | 11,80 | 11,95 | 0,00% | - |
| 19.05.2025 | 11,95 | 12,05 | 11,70 | 11,95 | -1,65% | - |
| 16.05.2025 | 12,00 | 12,35 | 12,00 | 12,15 | -1,22% | - |
| 15.05.2025 | 12,35 | 12,40 | 12,20 | 12,30 | -0,81% | 182,00 |
| 14.05.2025 | 12,50 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 13.05.2025 | 12,50 | 12,65 | 12,45 | 12,50 | -0,79% | - |
| 12.05.2025 | 11,90 | 12,70 | 11,90 | 12,60 | 6,33% | - |
| 09.05.2025 | 11,80 | 12,10 | 11,75 | 11,85 | -1,66% | - |
| 08.05.2025 | 11,65 | 12,20 | 11,60 | 12,05 | 3,88% | - |
| 07.05.2025 | 11,70 | 11,75 | 11,35 | 11,60 | 0,00% | 660,00 |
| 06.05.2025 | 10,90 | 11,75 | 10,70 | 11,60 | 6,42% | - |
| 05.05.2025 | 11,00 | 11,15 | 10,80 | 10,90 | -2,24% | - |
| 02.05.2025 | 11,05 | 11,30 | 10,95 | 11,15 | 2,76% | - |
| 30.04.2025 | 10,90 | 11,05 | 10,60 | 10,85 | -0,91% | - |
| 29.04.2025 | 10,85 | 11,05 | 10,75 | 10,95 | 0,92% | - |
| 28.04.2025 | 10,60 | 11,10 | 10,60 | 10,85 | -0,91% | - |
| 25.04.2025 | 10,80 | 10,95 | 10,65 | 10,95 | 1,86% | - |
| 24.04.2025 | 10,50 | 10,80 | 10,40 | 10,75 | 1,90% | - |
| 23.04.2025 | 10,55 | 10,80 | 10,50 | 10,55 | 2,43% | - |
| 22.04.2025 | 10,20 | 10,45 | 10,20 | 10,30 | -1,44% | 60,00 |
| 17.04.2025 | 10,65 | 10,70 | 10,40 | 10,45 | -0,95% | - |
| 16.04.2025 | 10,50 | 10,70 | 10,35 | 10,55 | -1,86% | 16,00 |
| 15.04.2025 | 10,20 | 10,80 | 10,20 | 10,75 | 2,87% | - |
| 14.04.2025 | 10,40 | 10,65 | 10,25 | 10,45 | 0,97% | - |
| 11.04.2025 | 10,65 | 10,70 | 10,00 | 10,35 | -1,90% | - |
| 10.04.2025 | 11,35 | 11,40 | 10,20 | 10,55 | -7,86% | 270,00 |
| 09.04.2025 | 9,95 | 11,60 | 9,90 | 11,45 | 10,63% | - |
| 08.04.2025 | 10,45 | 11,50 | 10,25 | 10,35 | 0,00% | - |
| 07.04.2025 | 9,68 | 10,90 | 9,45 | 10,35 | 0,98% | - |
| 04.04.2025 | 10,90 | 10,95 | 10,03 | 10,25 | -6,82% | - |
| 03.04.2025 | 11,55 | 11,65 | 10,95 | 11,00 | -11,29% | - |
| 02.04.2025 | 12,35 | 12,45 | 12,15 | 12,40 | -0,40% | - |
| 01.04.2025 | 12,15 | 13,35 | 12,00 | 12,45 | 2,05% | - |
| 31.03.2025 | 12,15 | 13,40 | 12,00 | 12,20 | -12,54% | - |
| 28.03.2025 | 12,95 | 13,95 | 12,20 | 13,95 | -2,11% | - |
| 27.03.2025 | 13,05 | 14,25 | 12,70 | 14,25 | 11,33% | - |
| 26.03.2025 | 12,90 | 13,50 | 12,80 | 12,80 | -2,66% | - |
| 25.03.2025 | 12,60 | 13,20 | 12,60 | 13,15 | -6,74% | - |
| 24.03.2025 | 12,70 | 14,40 | 12,70 | 14,10 | 0,00% | - |
| 21.03.2025 | 12,50 | 14,10 | 12,45 | 14,10 | 0,36% | - |
| 20.03.2025 | 12,75 | 14,05 | 12,65 | 14,05 | 0,36% | - |
| 19.03.2025 | 12,45 | 14,00 | 12,45 | 14,00 | 12,45% | - |
| 18.03.2025 | 12,40 | 14,10 | 12,40 | 12,45 | -4,60% | - |
| 17.03.2025 | 12,45 | 13,05 | 12,45 | 13,05 | -6,79% | 21,00 |
| 14.03.2025 | 12,75 | 14,00 | 12,45 | 14,00 | 10,24% | - |
| 13.03.2025 | 12,60 | 13,00 | 12,55 | 12,70 | -8,96% | - |
| 12.03.2025 | 12,70 | 13,95 | 12,70 | 13,95 | 1,45% | 16,00 |
| 11.03.2025 | 13,05 | 13,75 | 12,80 | 13,75 | -3,51% | - |
| 10.03.2025 | 13,75 | 14,50 | 12,95 | 14,25 | 3,26% | 16,00 |
| 07.03.2025 | 13,80 | 14,00 | 13,35 | 13,80 | -0,72% | 20,00 |
| 06.03.2025 | 14,05 | 14,05 | 12,75 | 13,90 | -1,42% | 398,00 |
| 05.03.2025 | 14,35 | 14,35 | 13,80 | 14,10 | -0,70% | - |
| 04.03.2025 | 14,35 | 14,35 | 13,70 | 14,20 | -0,70% | 420,00 |
| 03.03.2025 | 14,90 | 15,25 | 14,30 | 14,30 | -5,61% | - |
| 28.02.2025 | 15,05 | 15,20 | 14,80 | 15,15 | 0,33% | - |
| 27.02.2025 | 15,40 | 15,55 | 15,10 | 15,10 | -1,31% | - |
| 26.02.2025 | 15,60 | 15,65 | 15,30 | 15,30 | -1,61% | - |
| 25.02.2025 | 16,30 | 16,30 | 15,40 | 15,55 | -4,60% | - |
| 24.02.2025 | 16,45 | 16,80 | 15,85 | 16,30 | -1,21% | - |
| 21.02.2025 | 16,30 | 16,65 | 16,10 | 16,50 | 1,23% | 180,00 |
| 20.02.2025 | 15,60 | 16,65 | 15,40 | 16,30 | 3,82% | - |
| 19.02.2025 | 12,60 | 16,55 | 12,60 | 15,70 | 21,71% | 3.854,00 |
| 18.02.2025 | 12,75 | 12,90 | 12,60 | 12,90 | 1,57% | 100,00 |
| 17.02.2025 | 12,50 | 12,75 | 12,50 | 12,70 | 0,40% | - |
| 14.02.2025 | 12,40 | 12,80 | 12,40 | 12,65 | 0,40% | - |
| 13.02.2025 | 12,20 | 12,65 | 12,20 | 12,60 | 0,80% | 108,00 |
| 12.02.2025 | 12,75 | 12,85 | 12,40 | 12,50 | -1,96% | - |
| 11.02.2025 | 12,55 | 12,95 | 12,40 | 12,75 | 1,19% | - |
| 10.02.2025 | 12,30 | 12,70 | 12,25 | 12,60 | 2,44% | - |