25,000€
-4,58%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 26,30 | 26,40 | 25,00 | 25,00 | -4,21% | - |
| 29.04.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 28.04.2026 | 25,70 | 25,90 | 25,30 | 25,90 | 0,78% | - |
| 27.04.2026 | 25,90 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 24.04.2026 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 23.04.2026 | 26,10 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 22.04.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 1,58% | - |
| 21.04.2026 | 25,10 | 25,70 | 25,10 | 25,30 | 1,20% | - |
| 20.04.2026 | 24,60 | 25,10 | 24,50 | 25,00 | 8,23% | - |
| 16.04.2026 | 22,90 | 23,20 | 22,80 | 23,10 | -0,43% | - |
| 15.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 14.04.2026 | 22,20 | 23,30 | 22,20 | 23,10 | 4,05% | 10.780,00 |
| 10.04.2026 | 23,20 | 23,40 | 22,20 | 22,20 | 3,74% | 6.250,00 |
| 09.04.2026 | 22,50 | 22,60 | 21,40 | 21,40 | 0,94% | - |
| 07.04.2026 | 22,30 | 22,50 | 21,20 | 21,20 | -1,85% | - |
| 02.04.2026 | 21,70 | 21,90 | 20,95 | 21,60 | 11,92% | - |
| 30.03.2026 | 21,00 | 21,50 | 19,30 | 19,30 | -3,02% | - |
| 27.03.2026 | 21,10 | 21,20 | 19,90 | 19,90 | -9,13% | - |
| 26.03.2026 | 21,90 | 21,90 | 21,50 | 21,90 | 6,31% | - |
| 24.03.2026 | 21,10 | 21,90 | 20,60 | 20,60 | -6,36% | - |
| 23.03.2026 | 20,15 | 22,10 | 20,00 | 22,00 | 9,73% | 140,00 |
| 20.03.2026 | 20,25 | 20,35 | 19,75 | 20,05 | -0,50% | - |
| 19.03.2026 | 20,25 | 23,50 | 20,00 | 20,15 | -1,95% | 46,00 |
| 18.03.2026 | 20,35 | 20,60 | 20,00 | 20,55 | 0,98% | - |
| 17.03.2026 | 20,00 | 20,40 | 19,85 | 20,35 | 1,75% | - |
| 16.03.2026 | 20,15 | 20,35 | 19,85 | 20,00 | 5,82% | 26,00 |
| 13.03.2026 | 19,95 | 20,35 | 18,90 | 18,90 | -1,05% | - |
| 12.03.2026 | 20,20 | 20,20 | 19,10 | 19,10 | -5,21% | - |
| 11.03.2026 | 19,80 | 20,25 | 19,65 | 20,15 | 8,33% | - |
| 10.03.2026 | 18,20 | 20,20 | 18,20 | 18,60 | 3,91% | - |
| 09.03.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | - |
| 06.03.2026 | 18,10 | 18,20 | 17,35 | 17,50 | 4,17% | - |
| 05.03.2026 | 17,90 | 17,90 | 16,80 | 16,80 | 4,35% | - |
| 04.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 03.03.2026 | 17,45 | 17,60 | 16,10 | 16,10 | -3,01% | - |
| 02.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 27.02.2026 | 17,65 | 17,70 | 16,60 | 16,60 | -5,14% | - |
| 26.02.2026 | 16,60 | 17,55 | 16,60 | 17,50 | 23,24% | - |
| 25.02.2026 | 16,75 | 17,55 | 14,20 | 14,20 | -11,25% | - |
| 24.02.2026 | 15,70 | 16,35 | 14,20 | 16,00 | 12,68% | - |
| 23.02.2026 | 16,10 | 16,15 | 14,20 | 14,20 | -12,07% | - |
| 20.02.2026 | 15,00 | 16,15 | 15,00 | 16,15 | 13,73% | - |
| 18.02.2026 | 15,00 | 16,00 | 14,20 | 14,20 | 0,00% | - |
| 17.02.2026 | 15,90 | 15,90 | 14,20 | 14,20 | 0,00% | - |
| 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% | - |