26,300€
6,91%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 25,00 | 25,00 | 24,80 | 25,00 | -4,58% | - |
| 29.04.2026 | 26,00 | 26,40 | 25,80 | 26,20 | 6,50% | - |
| 28.04.2026 | 24,40 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 27.04.2026 | 24,60 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 24.04.2026 | 24,40 | 24,80 | 24,40 | 24,60 | -3,91% | - |
| 23.04.2026 | 26,00 | 26,20 | 25,40 | 25,60 | -1,54% | - |
| 22.04.2026 | 25,60 | 26,00 | 25,40 | 26,00 | 8,33% | - |
| 21.04.2026 | 23,80 | 24,40 | 23,80 | 24,00 | 0,84% | - |
| 20.04.2026 | 23,40 | 23,80 | 23,20 | 23,80 | 8,18% | - |
| 16.04.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 15.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 14.04.2026 | 22,80 | 23,20 | 22,80 | 23,00 | 3,60% | 490,00 |
| 10.04.2026 | 23,60 | 23,60 | 22,00 | 22,20 | 3,74% | 250,00 |
| 09.04.2026 | 21,20 | 21,40 | 20,80 | 21,40 | 0,94% | - |
| 07.04.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 02.04.2026 | 20,60 | 20,60 | 19,90 | 20,60 | 6,74% | - |
| 30.03.2026 | 20,00 | 20,20 | 19,30 | 19,30 | -3,02% | - |
| 27.03.2026 | 20,00 | 20,20 | 19,60 | 19,90 | -4,33% | - |
| 26.03.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 24.03.2026 | 20,00 | 20,60 | 19,90 | 20,60 | -6,36% | - |
| 23.03.2026 | 19,10 | 22,00 | 19,00 | 22,00 | 15,18% | 140,00 |
| 20.03.2026 | 19,30 | 19,30 | 18,80 | 19,10 | -13,18% | - |
| 19.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 46,00 |
| 18.03.2026 | 19,30 | 21,40 | 19,10 | 21,40 | 10,88% | 100,00 |
| 17.03.2026 | 19,00 | 19,40 | 18,90 | 19,30 | 1,58% | - |
| 16.03.2026 | 19,10 | 19,20 | 19,00 | 19,00 | 0,53% | 1,00 |
| 13.03.2026 | 18,90 | 19,20 | 18,90 | 18,90 | -1,05% | - |
| 12.03.2026 | 19,20 | 19,20 | 18,90 | 19,10 | 0,00% | - |
| 11.03.2026 | 18,80 | 19,10 | 18,70 | 19,10 | 2,69% | - |
| 10.03.2026 | 18,20 | 19,90 | 18,20 | 18,60 | 3,91% | - |
| 09.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 8,48% | - |
| 06.03.2026 | 17,20 | 17,30 | 16,50 | 16,50 | -1,79% | - |
| 05.03.2026 | 17,00 | 17,00 | 16,80 | 16,80 | 4,35% | - |
| 04.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 03.03.2026 | 16,60 | 16,70 | 16,10 | 16,10 | -3,01% | - |
| 02.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 27.02.2026 | 16,80 | 16,80 | 16,20 | 16,60 | -1,19% | - |
| 26.02.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 3,07% | - |
| 25.02.2026 | 15,90 | 16,40 | 15,90 | 16,30 | 6,54% | - |
| 24.02.2026 | 14,90 | 15,50 | 14,90 | 15,30 | 2,00% | - |
| 23.02.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -1,96% | - |
| 20.02.2026 | 15,00 | 15,30 | 14,90 | 15,30 | 3,38% | - |
| 19.02.2026 | 14,20 | 14,80 | 14,20 | 14,80 | -1,99% | - |
| 18.02.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | - |
| 17.02.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 4,93% | - |
| 16.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 13.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 12.02.2026 | 15,20 | 15,40 | 14,70 | 14,70 | -2,65% | - |
| 11.02.2026 | 15,30 | 15,50 | 15,00 | 15,10 | -1,31% | - |
| 10.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 09.02.2026 | 14,50 | 15,10 | 14,40 | 15,10 | -2,58% | - |
| 06.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 05.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 03.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 02.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 30.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 29.01.2026 | 15,80 | 15,85 | 15,65 | 15,65 | -1,88% | - |
| 28.01.2026 | 15,80 | 16,00 | 15,80 | 15,95 | 2,90% | - |
| 27.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 26.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.01.2026 | 16,10 | 16,10 | 15,50 | 15,50 | -11,43% | - |
| 22.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 12,90% | 280,00 |
| 21.01.2026 | 15,50 | 16,10 | 15,50 | 15,50 | 0,00% | - |
| 20.01.2026 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 19.01.2026 | 15,50 | 15,90 | 15,50 | 15,50 | 0,00% | - |
| 16.01.2026 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 15.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 14.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.01.2026 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 12.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 6,90% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,40 | 14,50 | -3,33% | - |
| 07.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 05.01.2026 | 15,40 | 15,90 | 14,60 | 15,40 | 8,45% | 284,00 |
| 02.01.2026 | 14,00 | 14,20 | 14,00 | 14,20 | -1,39% | - |
| 30.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 29.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 665,00 |
| 23.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 22.12.2025 | 10,70 | 14,30 | 10,70 | 14,30 | 33,64% | 200,00 |
| 19.12.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 4,90% | 280,00 |
| 18.12.2025 | 10,70 | 10,70 | 10,20 | 10,20 | -6,42% | 50,00 |
| 17.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 16.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 15.12.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -5,26% | 100,00 |
| 12.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 11.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 10.12.2025 | 10,80 | 11,70 | 10,80 | 11,70 | 7,34% | 32,00 |
| 09.12.2025 | 11,40 | 11,40 | 10,90 | 10,90 | 2,83% | 100,00 |
| 08.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 05.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 04.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 03.12.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 02.12.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 01.12.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,00% | - |
| 28.11.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 27.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 26.11.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 25.11.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | - |