16,590$
5,33%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,45 | 16,82 | 15,45 | 16,58 | 5,27% | 750.810,00 |
| 13.10.2025 | 16,11 | 16,13 | 15,61 | 15,75 | 0,25% | 436.474,00 |
| 10.10.2025 | 16,42 | 16,48 | 15,54 | 15,71 | -4,32% | 518.871,00 |
| 09.10.2025 | 16,52 | 16,52 | 15,92 | 16,42 | -0,73% | 625.524,00 |
| 08.10.2025 | 17,16 | 17,16 | 16,52 | 16,54 | -3,22% | 499.313,00 |
| 07.10.2025 | 18,06 | 18,25 | 16,88 | 17,09 | -5,11% | 977.692,00 |
| 06.10.2025 | 17,35 | 18,03 | 17,31 | 18,01 | 4,28% | 638.300,00 |
| 03.10.2025 | 17,42 | 17,84 | 17,26 | 17,27 | -0,29% | 71.276,00 |
| 02.10.2025 | 17,16 | 17,66 | 16,85 | 17,32 | 1,35% | 877.720,00 |
| 01.10.2025 | 16,64 | 17,17 | 16,36 | 17,09 | 1,73% | 532.175,00 |
| 30.09.2025 | 16,67 | 16,82 | 16,48 | 16,80 | 0,42% | 627.458,00 |
| 29.09.2025 | 16,98 | 16,98 | 16,63 | 16,73 | -0,59% | 474.170,00 |
| 26.09.2025 | 16,61 | 16,91 | 16,51 | 16,83 | 1,02% | 366.428,00 |
| 25.09.2025 | 16,58 | 16,67 | 16,39 | 16,66 | -1,07% | 381.473,00 |
| 24.09.2025 | 16,95 | 16,98 | 16,66 | 16,84 | -0,18% | 484.709,00 |
| 23.09.2025 | 16,99 | 17,32 | 16,82 | 16,87 | -0,47% | 476.431,00 |
| 22.09.2025 | 16,63 | 16,99 | 16,55 | 16,95 | 1,86% | 479.827,00 |
| 19.09.2025 | 16,63 | 16,84 | 16,37 | 16,64 | 0,36% | 1.314.098,00 |
| 18.09.2025 | 15,70 | 16,59 | 15,70 | 16,58 | 5,61% | 567.191,00 |
| 17.09.2025 | 15,58 | 16,04 | 15,57 | 15,70 | 0,83% | 488.400,00 |
| 16.09.2025 | 15,39 | 15,70 | 15,20 | 15,57 | 0,45% | 519.396,00 |
| 15.09.2025 | 15,68 | 15,90 | 15,45 | 15,50 | -0,96% | 556.925,00 |
| 12.09.2025 | 15,68 | 15,79 | 15,40 | 15,65 | -0,06% | 529.147,00 |
| 11.09.2025 | 15,23 | 15,68 | 15,11 | 15,66 | 3,64% | 454.420,00 |
| 10.09.2025 | 15,35 | 15,37 | 15,09 | 15,11 | -1,56% | 397.725,00 |
| 09.09.2025 | 15,37 | 15,40 | 15,21 | 15,35 | -0,13% | 469.141,00 |
| 08.09.2025 | 15,54 | 15,55 | 15,32 | 15,37 | -0,39% | 414.959,00 |
| 05.09.2025 | 15,49 | 15,62 | 15,23 | 15,43 | 0,13% | 328.714,00 |
| 04.09.2025 | 15,21 | 15,44 | 15,04 | 15,41 | 0,98% | 346.118,00 |
| 03.09.2025 | 14,76 | 15,26 | 14,76 | 15,26 | 2,42% | 358.415,00 |
| 02.09.2025 | 14,76 | 15,17 | 14,76 | 14,90 | -0,93% | 549.558,00 |
| 29.08.2025 | 15,48 | 15,55 | 14,98 | 15,04 | -2,84% | 679.960,00 |
| 28.08.2025 | 15,64 | 15,73 | 15,31 | 15,48 | -0,51% | 514.395,00 |
| 27.08.2025 | 15,35 | 15,68 | 15,28 | 15,56 | 1,30% | 400.821,00 |
| 26.08.2025 | 15,53 | 15,78 | 15,31 | 15,36 | -1,41% | 746.988,00 |
| 25.08.2025 | 15,51 | 15,69 | 15,44 | 15,58 | 0,39% | 519.337,00 |
| 22.08.2025 | 14,70 | 15,68 | 14,49 | 15,52 | 6,30% | 666.940,00 |
| 21.08.2025 | 14,41 | 14,65 | 14,41 | 14,60 | 0,55% | 314.180,00 |
| 20.08.2025 | 14,69 | 14,78 | 14,40 | 14,52 | -1,96% | 325.532,00 |
| 19.08.2025 | 15,25 | 15,39 | 14,76 | 14,81 | -1,92% | 453.817,00 |
| 18.08.2025 | 14,94 | 15,13 | 14,69 | 15,10 | 0,80% | 321.084,00 |
| 15.08.2025 | 14,98 | 15,04 | 14,76 | 14,98 | 0,27% | 609.105,00 |
| 14.08.2025 | 15,05 | 15,17 | 14,75 | 14,94 | -1,84% | 517.247,00 |
| 13.08.2025 | 14,99 | 15,23 | 14,92 | 15,22 | 3,05% | 500.033,00 |
| 12.08.2025 | 14,16 | 14,85 | 14,16 | 14,77 | 4,98% | 528.863,00 |
| 11.08.2025 | 14,25 | 14,62 | 14,01 | 14,07 | -1,12% | 486.961,00 |
| 08.08.2025 | 13,81 | 14,36 | 13,77 | 14,23 | 3,27% | 541.485,00 |
| 07.08.2025 | 13,89 | 13,89 | 13,42 | 13,78 | 0,00% | 656.204,00 |
| 06.08.2025 | 13,00 | 14,40 | 12,76 | 13,78 | 10,33% | 1.210.073,00 |
| 05.08.2025 | 12,45 | 12,52 | 12,28 | 12,49 | 0,81% | 615.537,00 |
| 04.08.2025 | 12,48 | 12,69 | 12,32 | 12,39 | 0,41% | 487.657,00 |
| 01.08.2025 | 12,67 | 12,84 | 12,29 | 12,34 | -4,71% | 567.845,00 |
| 31.07.2025 | 12,99 | 13,22 | 12,88 | 12,95 | -0,38% | 467.507,00 |
| 30.07.2025 | 13,04 | 13,51 | 12,92 | 13,00 | 0,31% | 572.149,00 |
| 29.07.2025 | 13,49 | 13,56 | 12,89 | 12,96 | -3,07% | 467.270,00 |
| 28.07.2025 | 13,38 | 13,51 | 13,33 | 13,37 | 0,91% | 520.699,00 |
| 25.07.2025 | 13,45 | 13,50 | 13,24 | 13,25 | -1,49% | 277.842,00 |
| 24.07.2025 | 13,71 | 13,71 | 13,42 | 13,45 | -2,54% | 385.169,00 |
| 23.07.2025 | 13,87 | 13,89 | 13,68 | 13,80 | 0,15% | 431.985,00 |
| 22.07.2025 | 13,82 | 13,91 | 13,70 | 13,78 | -0,36% | 523.739,00 |
| 21.07.2025 | 13,85 | 13,94 | 13,78 | 13,83 | 0,07% | 430.467,00 |
| 18.07.2025 | 14,29 | 14,32 | 13,79 | 13,82 | -2,33% | 464.310,00 |
| 17.07.2025 | 14,09 | 14,30 | 14,09 | 14,15 | 0,00% | 592.418,00 |
| 16.07.2025 | 14,28 | 14,37 | 13,98 | 14,15 | -0,14% | 466.458,00 |
| 15.07.2025 | 14,60 | 14,60 | 14,16 | 14,17 | -2,48% | 521.983,00 |
| 14.07.2025 | 14,53 | 14,60 | 14,16 | 14,53 | -0,95% | 537.484,00 |
| 11.07.2025 | 14,85 | 14,91 | 14,57 | 14,67 | -1,94% | 584.015,00 |
| 10.07.2025 | 14,81 | 14,99 | 14,76 | 14,96 | 1,15% | 440.647,00 |
| 09.07.2025 | 14,76 | 14,81 | 14,50 | 14,79 | 1,02% | 353.534,00 |
| 08.07.2025 | 14,50 | 14,81 | 14,47 | 14,64 | 1,88% | 547.066,00 |
| 07.07.2025 | 14,51 | 14,80 | 14,33 | 14,37 | -1,84% | 426.281,00 |
| 03.07.2025 | 14,64 | 14,75 | 14,60 | 14,64 | 1,04% | 263.103,00 |
| 02.07.2025 | 14,14 | 14,56 | 14,04 | 14,49 | 2,19% | 557.523,00 |
| 01.07.2025 | 14,04 | 14,44 | 14,00 | 14,18 | 0,25% | 493.509,00 |
| 30.06.2025 | 14,32 | 14,44 | 14,10 | 14,15 | -0,18% | 1.249.182,00 |
| 27.06.2025 | 14,31 | 14,37 | 13,93 | 14,17 | -0,49% | 960.007,00 |
| 26.06.2025 | 13,83 | 14,26 | 13,61 | 14,24 | 2,89% | 678.814,00 |
| 25.06.2025 | 14,03 | 14,11 | 13,78 | 13,84 | -1,28% | 486.710,00 |
| 24.06.2025 | 13,77 | 14,08 | 13,23 | 14,02 | 3,01% | 557.985,00 |
| 23.06.2025 | 13,64 | 13,70 | 13,27 | 13,61 | -0,95% | 498.126,00 |
| 20.06.2025 | 13,32 | 13,89 | 13,31 | 13,74 | 5,21% | 1.318.785,00 |
| 18.06.2025 | 12,96 | 13,23 | 12,96 | 13,06 | 0,23% | 374.687,00 |
| 17.06.2025 | 13,04 | 13,27 | 13,01 | 13,03 | -1,59% | 534.041,00 |
| 16.06.2025 | 13,24 | 13,53 | 13,12 | 13,24 | 1,69% | 493.078,00 |
| 13.06.2025 | 13,52 | 13,72 | 12,99 | 13,02 | -5,79% | 401.360,00 |
| 12.06.2025 | 13,67 | 13,95 | 13,46 | 13,82 | -0,22% | 378.596,00 |
| 11.06.2025 | 13,88 | 14,20 | 13,74 | 13,85 | -0,14% | 518.569,00 |
| 10.06.2025 | 13,79 | 13,95 | 13,72 | 13,87 | 0,87% | 350.134,00 |
| 09.06.2025 | 13,52 | 13,77 | 13,41 | 13,75 | 2,61% | 363.833,00 |
| 06.06.2025 | 13,50 | 13,54 | 13,29 | 13,40 | 0,68% | 351.975,00 |
| 05.06.2025 | 13,15 | 13,46 | 13,09 | 13,31 | 1,60% | 409.266,00 |
| 04.06.2025 | 13,04 | 13,14 | 12,86 | 13,10 | 0,23% | 652.198,00 |
| 03.06.2025 | 12,67 | 13,17 | 12,67 | 13,07 | 3,16% | 491.550,00 |
| 02.06.2025 | 12,84 | 12,90 | 12,65 | 12,67 | -1,32% | 532.026,00 |
| 30.05.2025 | 12,74 | 12,95 | 12,65 | 12,84 | 0,00% | 648.247,00 |
| 29.05.2025 | 12,94 | 12,98 | 12,73 | 12,84 | -0,31% | 329.427,00 |
| 28.05.2025 | 12,90 | 13,00 | 12,75 | 12,88 | -0,69% | 417.176,00 |
| 27.05.2025 | 12,76 | 13,02 | 12,68 | 12,97 | 2,53% | 345.593,00 |
| 23.05.2025 | 12,74 | 12,92 | 12,62 | 12,65 | -2,69% | 463.584,00 |
| 22.05.2025 | 13,00 | 13,20 | 12,96 | 13,00 | -0,08% | 367.587,00 |