14,170$
0,21%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,97 | 14,43 | 13,97 | 14,17 | 0,18% | 58.492,00 |
| 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 |
| 21.05.2025 | 13,35 | 13,45 | 12,99 | 13,01 | -3,41% | 355.443,00 |
| 20.05.2025 | 13,38 | 13,53 | 13,33 | 13,47 | 0,37% | 332.232,00 |
| 19.05.2025 | 13,33 | 13,52 | 13,27 | 13,42 | -1,18% | 327.877,00 |
| 16.05.2025 | 13,72 | 13,90 | 13,54 | 13,58 | -1,16% | 562.079,00 |
| 15.05.2025 | 13,80 | 13,92 | 13,62 | 13,74 | -0,72% | 342.569,00 |
| 14.05.2025 | 14,01 | 14,03 | 13,84 | 13,84 | -1,28% | 365.517,00 |
| 13.05.2025 | 14,00 | 14,13 | 13,95 | 14,02 | 0,36% | 393.508,00 |
| 12.05.2025 | 13,98 | 14,08 | 13,62 | 13,97 | 4,72% | 419.629,00 |
| 09.05.2025 | 13,56 | 13,67 | 13,22 | 13,34 | -1,26% | 520.313,00 |
| 08.05.2025 | 13,17 | 13,68 | 13,13 | 13,51 | 3,13% | 496.213,00 |
| 07.05.2025 | 13,23 | 13,27 | 12,89 | 13,10 | -0,98% | 698.362,00 |
| 06.05.2025 | 12,68 | 13,32 | 12,17 | 13,23 | 7,13% | 1.092.877,00 |
| 05.05.2025 | 12,37 | 12,56 | 12,25 | 12,35 | -2,06% | 556.973,00 |
| 02.05.2025 | 12,54 | 12,79 | 12,47 | 12,61 | 2,02% | 413.095,00 |
| 01.05.2025 | 12,61 | 12,64 | 12,33 | 12,36 | 0,49% | 411.740,00 |
| 30.04.2025 | 12,35 | 12,38 | 12,08 | 12,30 | -1,60% | 441.293,00 |
| 29.04.2025 | 12,30 | 12,56 | 12,27 | 12,50 | 1,05% | 318.646,00 |
| 28.04.2025 | 12,45 | 12,55 | 12,21 | 12,37 | -0,40% | 309.948,00 |
| 25.04.2025 | 12,18 | 12,44 | 12,13 | 12,42 | 1,14% | 369.640,00 |
| 24.04.2025 | 11,97 | 12,31 | 11,89 | 12,28 | 2,59% | 389.209,00 |
| 23.04.2025 | 12,12 | 12,27 | 11,91 | 11,97 | 1,70% | 482.331,00 |
| 22.04.2025 | 11,94 | 12,02 | 11,72 | 11,77 | 0,94% | 432.112,00 |
| 21.04.2025 | 11,75 | 11,85 | 11,52 | 11,66 | -1,85% | 541.706,00 |
| 17.04.2025 | 11,99 | 12,06 | 11,82 | 11,88 | -0,83% | 500.282,00 |
| 16.04.2025 | 11,93 | 12,11 | 11,81 | 11,98 | -0,99% | 622.744,00 |
| 15.04.2025 | 11,83 | 12,19 | 11,73 | 12,10 | 2,11% | 732.534,00 |
| 14.04.2025 | 12,04 | 12,04 | 11,65 | 11,85 | 0,68% | 432.845,00 |
| 11.04.2025 | 11,77 | 11,87 | 11,51 | 11,77 | -0,34% | 472.780,00 |
| 10.04.2025 | 12,04 | 12,18 | 11,46 | 11,81 | -5,75% | 527.850,00 |
| 09.04.2025 | 11,35 | 12,70 | 11,18 | 12,53 | 10,20% | 799.433,00 |
| 08.04.2025 | 11,91 | 11,91 | 11,23 | 11,37 | 0,35% | 860.707,00 |
| 07.04.2025 | 10,65 | 11,97 | 10,59 | 11,33 | 0,89% | 1.002.129,00 |
| 04.04.2025 | 11,44 | 11,71 | 10,96 | 11,23 | -7,65% | 861.985,00 |
| 03.04.2025 | 12,72 | 12,81 | 12,13 | 12,16 | -9,46% | 699.452,00 |
| 02.04.2025 | 13,18 | 13,53 | 13,16 | 13,43 | 0,07% | 419.342,00 |
| 01.04.2025 | 13,13 | 13,59 | 12,95 | 13,42 | 1,55% | 701.033,00 |
| 31.03.2025 | 13,10 | 13,25 | 12,95 | 13,22 | -0,26% | 1.257.255,00 |
| 28.03.2025 | 13,92 | 14,03 | 13,22 | 13,25 | -5,15% | 523.415,00 |
| 27.03.2025 | 13,91 | 14,07 | 13,75 | 13,97 | -0,29% | 621.161,00 |
| 26.03.2025 | 14,24 | 14,53 | 13,94 | 14,01 | -1,55% | 599.121,00 |
| 25.03.2025 | 13,97 | 14,27 | 13,91 | 14,23 | 2,52% | 726.987,00 |
| 24.03.2025 | 13,97 | 14,19 | 13,86 | 13,88 | 1,76% | 645.529,00 |
| 21.03.2025 | 13,62 | 13,83 | 13,46 | 13,64 | -1,23% | 2.944.036,00 |
| 20.03.2025 | 13,64 | 13,96 | 13,62 | 13,81 | -0,43% | 477.530,00 |
| 19.03.2025 | 13,70 | 13,97 | 13,69 | 13,87 | 1,99% | 504.043,00 |
| 18.03.2025 | 13,69 | 13,83 | 13,57 | 13,60 | -2,09% | 658.311,00 |
| 17.03.2025 | 13,60 | 14,01 | 13,60 | 13,89 | 1,61% | 503.512,00 |
| 14.03.2025 | 13,91 | 14,00 | 13,63 | 13,67 | -0,51% | 578.715,00 |
| 13.03.2025 | 13,96 | 14,08 | 13,62 | 13,74 | -1,93% | 576.049,00 |
| 12.03.2025 | 14,18 | 14,29 | 14,01 | 14,01 | -0,57% | 597.594,00 |
| 11.03.2025 | 14,21 | 14,34 | 13,96 | 14,09 | -0,28% | 560.171,00 |
| 10.03.2025 | 14,65 | 14,71 | 14,01 | 14,13 | -5,42% | 634.191,00 |
| 07.03.2025 | 14,83 | 15,05 | 14,50 | 14,94 | -0,13% | 575.397,00 |
| 06.03.2025 | 14,93 | 15,12 | 14,78 | 14,96 | -1,58% | 439.121,00 |
| 05.03.2025 | 15,04 | 15,33 | 14,90 | 15,20 | 0,93% | 792.366,00 |
| 04.03.2025 | 14,79 | 15,23 | 14,46 | 15,06 | 0,27% | 878.509,00 |
| 03.03.2025 | 16,07 | 16,07 | 14,99 | 15,02 | -4,45% | 1.097.779,00 |
| 28.02.2025 | 15,59 | 15,76 | 15,40 | 15,72 | -0,06% | 890.413,00 |
| 27.02.2025 | 16,11 | 16,28 | 15,67 | 15,73 | -1,87% | 807.923,00 |
| 26.02.2025 | 16,24 | 16,43 | 16,02 | 16,03 | -1,90% | 892.274,00 |
| 25.02.2025 | 16,92 | 16,98 | 16,18 | 16,34 | -4,05% | 1.282.846,00 |
| 24.02.2025 | 17,23 | 17,40 | 16,60 | 17,03 | -1,16% | 961.442,00 |
| 21.02.2025 | 17,19 | 17,41 | 16,86 | 17,23 | 0,64% | 1.423.251,00 |
| 20.02.2025 | 16,08 | 17,46 | 16,02 | 17,12 | 4,45% | 1.634.583,00 |
| 19.02.2025 | 14,99 | 17,27 | 14,66 | 16,39 | 21,68% | 2.565.511,00 |
| 18.02.2025 | 13,44 | 13,48 | 13,20 | 13,47 | 1,43% | 463.147,00 |
| 14.02.2025 | 13,25 | 13,43 | 13,25 | 13,28 | 0,53% | 268.706,00 |
| 13.02.2025 | 13,05 | 13,24 | 12,95 | 13,21 | 1,93% | 393.890,00 |
| 12.02.2025 | 13,04 | 13,08 | 12,83 | 12,96 | -1,93% | 416.249,00 |
| 11.02.2025 | 12,91 | 13,40 | 12,91 | 13,22 | 1,58% | 319.327,00 |
| 10.02.2025 | 12,72 | 13,11 | 12,69 | 13,01 | 2,52% | 368.585,00 |
| 07.02.2025 | 12,81 | 12,82 | 12,56 | 12,69 | -0,63% | 418.250,00 |
| 06.02.2025 | 12,68 | 12,84 | 12,60 | 12,77 | 1,19% | 432.563,00 |