22,330$
12,38%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,32 | 22,37 | 19,32 | 22,31 | 12,28% | 330.018,00 |
| 06.03.2026 | 20,41 | 20,60 | 19,69 | 19,87 | -5,38% | 745,00 |
| 05.03.2026 | 20,58 | 21,07 | 20,36 | 21,00 | 1,20% | 745,00 |
| 04.03.2026 | 20,31 | 20,89 | 19,95 | 20,75 | 4,38% | 1.082.051,00 |
| 03.03.2026 | 19,56 | 20,23 | 19,27 | 19,88 | -2,31% | 848.506,00 |
| 02.03.2026 | 20,09 | 20,63 | 19,88 | 20,35 | -1,64% | 983.533,00 |
| 27.02.2026 | 20,25 | 20,93 | 19,89 | 20,69 | -0,77% | 1.233.850,00 |
| 26.02.2026 | 20,75 | 21,07 | 20,21 | 20,85 | 0,87% | 1.360.567,00 |
| 25.02.2026 | 19,78 | 20,75 | 19,71 | 20,67 | 4,66% | 1.905.675,00 |
| 24.02.2026 | 20,06 | 20,12 | 17,31 | 19,75 | 6,87% | 1.850.424,00 |
| 23.02.2026 | 18,81 | 18,94 | 18,22 | 18,48 | -2,79% | 1.568.477,00 |
| 20.02.2026 | 18,51 | 19,10 | 18,43 | 19,01 | 2,59% | 1.378.405,00 |
| 19.02.2026 | 18,26 | 18,53 | 18,13 | 18,53 | 0,00% | 591.344,00 |
| 18.02.2026 | 18,84 | 19,07 | 18,51 | 18,53 | -1,07% | 728.583,00 |
| 17.02.2026 | 18,70 | 18,89 | 18,48 | 18,73 | -0,37% | 528.731,00 |
| 13.02.2026 | 18,76 | 18,95 | 18,15 | 18,80 | 2,56% | 580.636,00 |
| 12.02.2026 | 19,21 | 19,45 | 18,18 | 18,33 | -3,68% | 796.546,00 |
| 11.02.2026 | 19,43 | 19,51 | 18,66 | 19,03 | -1,09% | 605.229,00 |
| 10.02.2026 | 19,27 | 19,60 | 19,05 | 19,24 | 0,21% | 656.447,00 |
| 09.02.2026 | 18,11 | 19,24 | 18,11 | 19,20 | 6,08% | 568.494,00 |
| 06.02.2026 | 17,99 | 18,28 | 17,68 | 18,10 | 4,56% | 681.180,00 |
| 05.02.2026 | 17,30 | 17,64 | 16,83 | 17,31 | -1,09% | 992.315,00 |
| 04.02.2026 | 17,40 | 17,91 | 17,21 | 17,50 | -0,91% | 1.080.563,00 |
| 03.02.2026 | 18,80 | 18,92 | 17,19 | 17,66 | -6,01% | 1.011.591,00 |
| 02.02.2026 | 18,11 | 18,90 | 18,03 | 18,79 | 3,87% | 740.346,00 |
| 30.01.2026 | 17,98 | 18,41 | 17,96 | 18,09 | -0,11% | 934.956,00 |
| 29.01.2026 | 18,23 | 18,52 | 17,91 | 18,11 | -1,42% | 950.161,00 |
| 28.01.2026 | 18,61 | 18,75 | 18,34 | 18,37 | -0,27% | 990.257,00 |
| 27.01.2026 | 18,87 | 19,14 | 18,16 | 18,42 | -2,38% | 710.870,00 |
| 26.01.2026 | 19,32 | 19,66 | 18,75 | 18,87 | -2,33% | 636.451,00 |
| 23.01.2026 | 19,80 | 19,80 | 19,32 | 19,32 | -2,96% | 669.382,00 |
| 22.01.2026 | 20,06 | 20,33 | 19,79 | 19,91 | 0,15% | 1.183.769,00 |
| 21.01.2026 | 19,49 | 20,16 | 19,32 | 19,88 | 3,81% | 915.891,00 |
| 20.01.2026 | 18,78 | 19,40 | 18,65 | 19,15 | -1,36% | 752.014,00 |
| 16.01.2026 | 19,18 | 19,51 | 18,96 | 19,42 | 1,28% | 704.949,00 |
| 15.01.2026 | 19,15 | 19,57 | 19,09 | 19,17 | 1,11% | 575.288,00 |
| 14.01.2026 | 18,72 | 18,98 | 18,48 | 18,96 | 1,07% | 498.841,00 |
| 13.01.2026 | 18,93 | 19,26 | 18,69 | 18,76 | -0,79% | 512.737,00 |
| 12.01.2026 | 18,49 | 19,08 | 18,24 | 18,91 | 2,00% | 769.247,00 |
| 09.01.2026 | 17,97 | 18,92 | 17,75 | 18,54 | 3,29% | 749.051,00 |
| 08.01.2026 | 17,95 | 18,00 | 17,68 | 17,95 | -0,72% | 584.601,00 |
| 07.01.2026 | 18,51 | 18,55 | 17,77 | 18,08 | -2,32% | 803.658,00 |
| 06.01.2026 | 18,43 | 18,65 | 18,17 | 18,51 | 0,38% | 1.163.800,00 |
| 05.01.2026 | 17,74 | 19,01 | 17,68 | 18,44 | 4,89% | 1.403.981,00 |