21,285$
1,12%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,80 | 21,35 | 20,67 | 21,29 | 1,12% | 1.278.039,00 |
| 19.10.2026 | 20,92 | 21,20 | 20,52 | 21,05 | 3,09% | 1.145.914,00 |
| 16.10.2026 | 21,45 | 21,54 | 20,33 | 20,42 | -6,07% | 1.066.701,00 |
| 15.10.2026 | 20,89 | 21,82 | 20,82 | 21,74 | 0,60% | 1.322.296,00 |
| 14.10.2026 | 22,73 | 22,78 | 21,40 | 21,61 | -6,57% | 1.942.777,00 |
| 13.10.2026 | 22,99 | 23,35 | 22,75 | 23,13 | -0,34% | 1.119.288,00 |
| 12.10.2026 | 23,78 | 23,78 | 23,14 | 23,21 | -2,85% | 812.836,00 |
| 09.10.2026 | 24,42 | 24,42 | 23,76 | 23,89 | -0,93% | 685.625,00 |
| 08.10.2026 | 24,01 | 24,32 | 23,71 | 24,12 | -0,80% | 1.040.648,00 |
| 07.10.2026 | 24,14 | 24,43 | 23,82 | 24,31 | -1,18% | 1.322.128,00 |
| 06.10.2026 | 26,34 | 26,34 | 24,53 | 24,60 | -5,64% | 1.096.685,00 |
| 05.10.2026 | 25,89 | 26,39 | 25,00 | 26,07 | 1,28% | 1.172.047,00 |
| 02.10.2026 | 25,80 | 26,53 | 25,72 | 25,74 | 1,58% | 1.222.825,00 |
| 01.10.2026 | 25,53 | 25,83 | 24,71 | 25,34 | -1,02% | 1.334.756,00 |
| 30.09.2026 | 25,01 | 26,41 | 24,74 | 25,60 | 3,56% | 2.439.703,00 |
| 29.09.2026 | 24,79 | 24,97 | 23,55 | 24,72 | -0,80% | 2.111.528,00 |
| 28.09.2026 | 25,19 | 25,19 | 24,47 | 24,92 | -2,20% | 692.427,00 |
| 25.09.2026 | 25,23 | 25,62 | 24,90 | 25,48 | 1,88% | 775.427,00 |
| 24.09.2026 | 24,56 | 25,14 | 24,40 | 25,01 | -0,16% | 734.224,00 |
| 23.09.2026 | 25,74 | 25,74 | 24,62 | 25,05 | -3,02% | 723.234,00 |
| 22.09.2026 | 25,62 | 25,93 | 25,07 | 25,83 | 1,18% | 725.893,00 |
| 21.09.2026 | 25,04 | 25,63 | 24,77 | 25,53 | 2,86% | 730.328,00 |
| 18.09.2026 | 25,09 | 25,22 | 24,37 | 24,82 | -0,40% | 1.876.243,00 |
| 17.09.2026 | 25,60 | 25,70 | 24,90 | 24,92 | -0,20% | 652.008,00 |
| 16.09.2026 | 24,97 | 25,42 | 24,66 | 24,97 | 0,28% | 1.308.461,00 |
| 15.09.2026 | 24,70 | 25,06 | 24,68 | 24,90 | 0,97% | 1.141.326,00 |
| 14.09.2026 | 25,72 | 26,00 | 24,58 | 24,66 | -7,68% | 1.040.685,00 |
| 11.09.2026 | 26,81 | 27,09 | 26,59 | 26,71 | 1,54% | 572.686,00 |
| 10.09.2026 | 26,12 | 26,79 | 26,10 | 26,31 | -1,81% | 732.220,00 |
| 09.09.2026 | 27,20 | 27,37 | 26,50 | 26,79 | -1,51% | 649.724,00 |
| 08.09.2026 | 26,10 | 27,39 | 26,10 | 27,20 | 2,64% | 786.744,00 |
| 04.09.2026 | 25,53 | 26,63 | 25,40 | 26,50 | 4,08% | 848.617,00 |
| 03.09.2026 | 25,09 | 25,65 | 24,85 | 25,46 | 1,92% | 727.577,00 |
| 02.09.2026 | 24,47 | 25,01 | 24,45 | 24,98 | 2,50% | 680.919,00 |
| 01.09.2026 | 24,99 | 25,00 | 24,16 | 24,37 | -3,41% | 812.532,00 |
| 31.08.2026 | 25,64 | 25,90 | 25,03 | 25,23 | -1,91% | 998.567,00 |
| 28.08.2026 | 26,05 | 26,29 | 25,64 | 25,72 | -1,91% | 934.005,00 |
| 27.08.2026 | 26,70 | 27,11 | 26,09 | 26,22 | 0,34% | 814.656,00 |
| 26.08.2026 | 26,94 | 27,53 | 26,08 | 26,13 | -3,69% | 786.019,00 |
| 25.08.2026 | 26,78 | 27,30 | 26,06 | 27,13 | 3,23% | 784.536,00 |
| 24.08.2026 | 26,11 | 26,50 | 25,60 | 26,28 | 0,11% | 982.188,00 |
| 21.08.2026 | 27,28 | 27,29 | 26,15 | 26,25 | -2,63% | 553.795,00 |
| 20.08.2026 | 27,45 | 27,76 | 26,76 | 26,96 | -1,93% | 602.447,00 |
| 19.08.2026 | 28,30 | 28,42 | 26,70 | 27,49 | -1,89% | 783.334,00 |
| 18.08.2026 | 28,57 | 28,96 | 27,77 | 28,02 | -5,56% | 1.278.968,00 |
| 17.08.2026 | 29,79 | 30,01 | 29,23 | 29,67 | -0,54% | 882.505,00 |
| 14.08.2026 | 29,50 | 30,41 | 29,12 | 29,83 | 3,97% | 842.081,00 |
| 13.08.2026 | 28,04 | 28,80 | 28,04 | 28,69 | 2,06% | 1.182.916,00 |
| 12.08.2026 | 28,41 | 28,74 | 27,86 | 28,11 | 1,41% | 836.048,00 |
| 11.08.2026 | 28,28 | 28,29 | 27,44 | 27,72 | -0,50% | 532.657,00 |
| 10.08.2026 | 28,48 | 28,74 | 27,66 | 27,86 | -1,31% | 489.218,00 |
| 07.08.2026 | 28,52 | 28,86 | 27,80 | 28,23 | -0,28% | 678.159,00 |
| 06.08.2026 | 29,09 | 29,81 | 28,26 | 28,31 | -5,35% | 851.233,00 |
| 05.08.2026 | 30,91 | 31,34 | 29,80 | 29,91 | -4,17% | 1.094.801,00 |
| 04.08.2026 | 24,78 | 32,20 | 23,90 | 31,21 | 12,31% | 2.989.937,00 |
| 03.08.2026 | 25,79 | 28,20 | 25,59 | 27,79 | 4,28% | 2.045.522,00 |
| 31.07.2026 | 26,49 | 26,80 | 25,33 | 26,65 | 4,92% | 1.260.720,00 |
| 30.07.2026 | 23,96 | 25,43 | 23,75 | 25,40 | 9,67% | 1.219.199,00 |
| 29.07.2026 | 25,01 | 25,28 | 23,01 | 23,16 | -7,91% | 1.733.661,00 |
| 28.07.2026 | 25,38 | 25,40 | 23,93 | 25,15 | -3,53% | 1.159.867,00 |
| 27.07.2026 | 26,42 | 26,88 | 25,09 | 26,07 | 0,46% | 1.027.470,00 |
| 24.07.2026 | 27,12 | 27,23 | 25,79 | 25,95 | -3,57% | 1.318.630,00 |
| 23.07.2026 | 26,83 | 27,52 | 26,54 | 26,91 | -1,36% | 1.084.752,00 |
| 22.07.2026 | 27,41 | 28,18 | 27,17 | 27,28 | -2,29% | 962.995,00 |
| 21.07.2026 | 26,69 | 28,00 | 26,66 | 27,92 | 6,52% | 1.097.724,00 |
| 20.07.2026 | 25,76 | 26,41 | 25,60 | 26,21 | 3,27% | 1.181.389,00 |
| 17.07.2026 | 24,53 | 25,93 | 24,37 | 25,38 | -2,01% | 2.261.948,00 |
| 16.07.2026 | 27,08 | 27,54 | 25,82 | 25,90 | -6,40% | 1.203.837,00 |
| 15.07.2026 | 28,05 | 28,29 | 27,04 | 27,67 | -0,97% | 837.548,00 |
| 14.07.2026 | 28,15 | 28,28 | 27,42 | 27,94 | 0,94% | 986.310,00 |
| 13.07.2026 | 28,83 | 28,87 | 27,49 | 27,68 | -4,49% | 939.564,00 |
| 10.07.2026 | 29,14 | 29,53 | 28,57 | 28,98 | -1,86% | 781.248,00 |
| 09.07.2026 | 28,85 | 30,07 | 28,84 | 29,53 | 3,32% | 1.019.046,00 |
| 08.07.2026 | 28,00 | 29,10 | 28,00 | 28,58 | 0,67% | 1.772.996,00 |
| 07.07.2026 | 28,53 | 28,62 | 27,05 | 28,39 | -3,20% | 1.518.215,00 |
| 06.07.2026 | 29,20 | 30,45 | 29,00 | 29,33 | 0,48% | 1.243.591,00 |
| 02.07.2026 | 31,79 | 32,43 | 28,09 | 29,19 | -8,92% | 2.334.158,00 |
| 01.07.2026 | 32,40 | 32,77 | 31,50 | 32,05 | -2,67% | 1.334.085,00 |
| 30.06.2026 | 33,15 | 34,12 | 32,16 | 32,93 | -0,21% | 2.405.751,00 |
| 29.06.2026 | 31,37 | 33,39 | 30,60 | 33,00 | 7,07% | 2.435.561,00 |
| 26.06.2026 | 29,64 | 31,05 | 29,10 | 30,82 | 1,45% | 4.184.272,00 |
| 25.06.2026 | 31,22 | 31,22 | 29,79 | 30,38 | 1,06% | 1.528.467,00 |
| 24.06.2026 | 30,39 | 31,33 | 28,93 | 30,06 | -1,09% | 2.942.304,00 |
| 23.06.2026 | 30,18 | 31,12 | 29,45 | 30,39 | -4,46% | 1.333.270,00 |
| 22.06.2026 | 31,74 | 32,14 | 30,46 | 31,81 | 0,00% | 2.048.010,00 |
| 18.06.2026 | 32,32 | 32,50 | 29,85 | 31,81 | 1,37% | 2.477.718,00 |
| 17.06.2026 | 31,80 | 32,90 | 31,30 | 31,38 | -1,32% | 1.430.559,00 |
| 16.06.2026 | 32,54 | 32,57 | 31,44 | 31,80 | -1,67% | 1.452.742,00 |
| 15.06.2026 | 33,25 | 33,25 | 31,54 | 32,34 | 1,32% | 1.418.116,00 |
| 12.06.2026 | 32,99 | 33,00 | 31,69 | 31,92 | -2,15% | 1.290.499,00 |
| 11.06.2026 | 30,90 | 32,89 | 30,01 | 32,62 | 5,74% | 2.117.764,00 |
| 10.06.2026 | 30,12 | 32,45 | 29,90 | 30,85 | 1,05% | 1.951.397,00 |
| 09.06.2026 | 32,06 | 33,61 | 29,08 | 30,53 | -3,23% | 3.799.103,00 |
| 08.06.2026 | 30,30 | 32,30 | 29,50 | 31,55 | 8,87% | 2.711.690,00 |
| 05.06.2026 | 31,16 | 31,24 | 28,30 | 28,98 | -10,44% | 3.000.445,00 |
| 04.06.2026 | 30,71 | 33,45 | 29,61 | 32,36 | 0,97% | 3.905.173,00 |
| 03.06.2026 | 31,12 | 32,46 | 29,37 | 32,05 | 4,53% | 4.001.917,00 |
| 02.06.2026 | 28,81 | 30,67 | 28,49 | 30,66 | 7,17% | 3.216.796,00 |
| 01.06.2026 | 26,70 | 31,26 | 26,50 | 28,61 | 7,07% | 4.243.820,00 |
| 29.05.2026 | 27,33 | 27,47 | 26,65 | 26,72 | -1,76% | 1.889.115,00 |