14,700€
10,53%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,40 | 14,45 | 14,35 | 14,40 | 8,27% | - |
| 14.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 13.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -2,88% | - |
| 10.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 09.10.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -1,42% | 13,00 |
| 08.10.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -3,42% | 13,00 |
| 07.10.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -3,31% | - |
| 06.10.2025 | 14,50 | 15,10 | 14,50 | 15,10 | 2,72% | - |
| 03.10.2025 | 14,60 | 14,90 | 14,60 | 14,70 | 0,00% | - |
| 02.10.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 2,08% | - |
| 01.10.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 2,86% | - |
| 30.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -10,26% | - |
| 29.09.2025 | 14,10 | 15,60 | 14,10 | 15,60 | 9,86% | 15,00 |
| 26.09.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 25.09.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 24.09.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 23.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 22.09.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 2,90% | - |
| 19.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 18.09.2025 | 13,10 | 14,40 | 13,10 | 13,30 | 3,10% | 80,00 |
| 17.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 16.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 15.09.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 12.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.09.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | - |
| 10.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 09.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 08.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.09.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | - |
| 02.09.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 01.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 29.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 28.08.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 13,00 |
| 27.08.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,77% | 9,00 |
| 26.08.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -2,26% | - |
| 25.08.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 7,26% | - |
| 22.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.08.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | - |
| 19.08.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 18.08.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 15.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,50 | 12,50 | 0,81% | 17,00 |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 12.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 08.08.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 4,31% | 300,00 |
| 07.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 8,41% | - |
| 06.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 05.08.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 04.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 01.08.2025 | 11,10 | 11,10 | 10,50 | 10,50 | -5,41% | 4,00 |
| 31.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 30.07.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 29.07.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -2,63% | - |
| 28.07.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 2,70% | 121,00 |
| 25.07.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -3,48% | - |
| 24.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.07.2025 | 11,30 | 11,60 | 11,30 | 11,60 | -0,85% | 17,00 |
| 18.07.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -1,68% | - |
| 17.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 16.07.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | - |
| 15.07.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | - |
| 14.07.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | - |
| 11.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 10.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 09.07.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 08.07.2025 | 12,10 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 07.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 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% | - |