15,050€
-1,63%
Echtzeit-Aktienkurs Adeia
Bid:
Ask:
Aktienkurse zur Adeia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,40 | 15,50 | 14,80 | 15,00 | -1,96% | 510,00 |
| 11.11.2026 | 14,50 | 15,40 | 14,40 | 15,30 | 5,52% | 510,00 |
| 10.11.2026 | 14,40 | 14,50 | 14,30 | 14,50 | 0,00% | - |
| 09.11.2026 | 14,30 | 14,60 | 14,30 | 14,50 | 6,62% | 560,00 |
| 06.11.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -9,93% | - |
| 05.11.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 04.11.2026 | 16,00 | 16,00 | 15,00 | 15,00 | -9,09% | - |
| 03.11.2026 | 14,70 | 16,50 | 14,70 | 16,50 | -14,51% | - |
| 02.11.2026 | 19,00 | 19,30 | 17,80 | 19,30 | 1,05% | - |
| 30.10.2026 | 20,00 | 20,00 | 18,50 | 19,10 | -4,50% | 2,00 |
| 29.10.2026 | 20,00 | 20,20 | 19,90 | 20,00 | -0,99% | - |
| 28.10.2026 | 20,20 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 27.10.2026 | 19,40 | 20,40 | 19,40 | 20,20 | 5,76% | - |
| 26.10.2026 | 19,10 | 19,60 | 18,90 | 19,10 | 2,14% | - |
| 23.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -5,08% | - |
| 22.10.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 21.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 20.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 19.10.2026 | 18,10 | 18,80 | 18,10 | 18,70 | -2,60% | - |
| 16.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 15.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -9,22% | - |
| 14.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.10.2026 | 20,80 | 21,00 | 20,60 | 20,60 | -4,63% | 40,00 |
| 09.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 07.10.2026 | 21,80 | 21,80 | 21,20 | 21,60 | -0,92% | - |
| 06.10.2026 | 23,20 | 23,20 | 21,80 | 21,80 | -5,22% | - |
| 02.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 01.10.2026 | 22,60 | 22,80 | 22,00 | 22,40 | 1,82% | - |
| 29.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 18.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 16.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 15.09.2026 | 21,20 | 21,60 | 21,20 | 21,40 | -6,14% | - |
| 14.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 11.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 07.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.09.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 3,81% | - |
| 02.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 01.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.08.2026 | 22,00 | 22,20 | 21,40 | 21,60 | -3,57% | - |
| 28.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 26.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.08.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 24.08.2026 | 22,40 | 22,60 | 22,00 | 22,40 | -2,61% | - |
| 21.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 20.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 19.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 18.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 17.08.2026 | 25,80 | 25,80 | 25,40 | 25,60 | 4,07% | - |
| 14.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 13.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.08.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 07.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 03.08.2026 | 23,00 | 24,00 | 22,40 | 24,00 | 5,26% | 200,00 |
| 31.07.2026 | 22,20 | 23,00 | 22,20 | 22,80 | 12,87% | - |
| 30.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.07.2026 | 21,60 | 22,00 | 20,20 | 20,20 | -10,62% | - |
| 28.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.07.2026 | 23,00 | 23,00 | 22,20 | 22,80 | 0,88% | 350,00 |
| 24.07.2026 | 23,20 | 23,20 | 22,60 | 22,60 | -4,24% | - |
| 23.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 22.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 21.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 20.07.2026 | 21,80 | 23,00 | 21,80 | 22,80 | -3,39% | - |
| 16.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 15.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.07.2026 | 24,40 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 13.07.2026 | 24,80 | 25,00 | 24,00 | 24,20 | -5,47% | - |
| 10.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 09.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 07.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 06.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.07.2026 | 25,40 | 25,60 | 25,40 | 25,60 | -7,91% | - |
| 02.07.2026 | 27,80 | 27,80 | 27,40 | 27,80 | 0,00% | - |
| 01.07.2026 | 28,80 | 28,80 | 27,80 | 27,80 | -2,80% | - |
| 30.06.2026 | 29,20 | 29,60 | 28,40 | 28,60 | -0,69% | - |
| 29.06.2026 | 27,60 | 28,80 | 27,40 | 28,80 | 6,67% | 70,00 |
| 26.06.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 1,50% | - |
| 25.06.2026 | 27,60 | 27,60 | 26,20 | 26,60 | -0,75% | - |
| 24.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 23.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 22.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 19.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 18.06.2026 | 26,60 | 27,80 | 26,60 | 27,60 | 1,47% | - |
| 17.06.2026 | 27,40 | 28,20 | 27,20 | 27,20 | 0,74% | - |
| 16.06.2026 | 27,80 | 27,80 | 27,00 | 27,00 | -2,88% | - |
| 15.06.2026 | 28,20 | 28,20 | 27,40 | 27,80 | 1,46% | - |
| 12.06.2026 | 28,20 | 28,20 | 27,20 | 27,40 | -2,14% | - |
| 11.06.2026 | 27,00 | 28,00 | 26,40 | 28,00 | 2,19% | - |
| 10.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |