12,250€
-0,81%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.07.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 3,36% | 25,00 |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 30.06.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,85% | 113,00 |
| 27.06.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -0,84% | 112,00 |
| 26.06.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | - |
| 25.06.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | 4,00 |
| 24.06.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 2,61% | - |
| 23.06.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -2,54% | 25,00 |
| 20.06.2025 | 11,10 | 12,00 | 11,10 | 11,80 | 8,26% | 150,00 |
| 19.06.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 18.06.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 17.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.06.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 13.06.2025 | 11,40 | 11,50 | 11,10 | 11,10 | -5,13% | - |
| 12.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 11.06.2025 | 11,90 | 12,00 | 11,60 | 11,90 | -0,83% | 20,00 |
| 10.06.2025 | 11,90 | 12,30 | 11,90 | 12,00 | 1,69% | 300,00 |
| 09.06.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 2,61% | - |
| 06.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 05.06.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 04.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 03.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 02.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -4,39% | - |
| 30.05.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | 250,00 |
| 29.05.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -1,77% | - |
| 28.05.2025 | 11,20 | 11,30 | 11,00 | 11,30 | 0,89% | 161,00 |
| 27.05.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 23.05.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -3,51% | - |
| 22.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -3,42% | - |
| 20.05.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 19.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 16.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 91,00 |
| 14.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 13.05.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 12.05.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 6,90% | - |
| 09.05.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -3,33% | - |
| 08.05.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 6,19% | - |
| 07.05.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 5,61% | 330,00 |
| 06.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 05.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 02.05.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 2,80% | - |
| 30.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 29.04.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 28.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 25.04.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 24.04.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 1,92% | - |
| 23.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 22.04.2025 | 10,00 | 10,20 | 10,00 | 10,20 | -0,97% | 30,00 |
| 17.04.2025 | 10,50 | 10,50 | 10,30 | 10,30 | 0,00% | - |
| 16.04.2025 | 10,30 | 10,40 | 10,30 | 10,30 | -2,83% | 8,00 |
| 15.04.2025 | 10,20 | 10,60 | 10,20 | 10,60 | 2,91% | - |
| 14.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 11.04.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -12,07% | - |
| 10.04.2025 | 11,10 | 11,60 | 11,10 | 11,60 | 17,17% | 270,00 |
| 09.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 08.04.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 9,09% | - |
| 07.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -12,62% | - |
| 04.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 03.04.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -10,66% | - |
| 02.04.2025 | 12,20 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 01.04.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 31.03.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -5,51% | - |
| 28.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 26.03.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 25.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 24.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 19.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 18.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.03.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | 32,00 |
| 14.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 13.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | - |
| 12.03.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | 4,00 |
| 11.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 10.03.2025 | 13,50 | 13,50 | 12,80 | 12,80 | -4,48% | 4,00 |
| 07.03.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | 20,00 |
| 06.03.2025 | 13,80 | 13,80 | 12,50 | 13,70 | -1,44% | 128,00 |
| 05.03.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | - |