12,875$
0,35%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,00 | 13,18 | 12,78 | 12,82 | -1,69% | 743.264,00 |
| 16.12.2025 | 12,81 | 13,09 | 12,74 | 13,04 | 1,56% | 643.320,00 |
| 15.12.2025 | 13,21 | 13,25 | 12,82 | 12,84 | -1,98% | 705.086,00 |
| 12.12.2025 | 13,56 | 13,57 | 13,05 | 13,10 | -3,39% | 681.485,00 |
| 11.12.2025 | 13,50 | 13,62 | 13,37 | 13,56 | 0,30% | 676.473,00 |
| 10.12.2025 | 12,71 | 13,68 | 12,71 | 13,52 | 5,62% | 1.260.771,00 |
| 09.12.2025 | 12,70 | 13,03 | 12,70 | 12,80 | 0,31% | 564.635,00 |
| 08.12.2025 | 12,61 | 12,83 | 12,38 | 12,76 | 2,00% | 570.843,00 |
| 05.12.2025 | 12,38 | 12,64 | 12,32 | 12,51 | 0,56% | 573.438,00 |
| 04.12.2025 | 12,55 | 12,70 | 12,36 | 12,44 | -0,96% | 540.301,00 |
| 03.12.2025 | 12,48 | 12,62 | 12,28 | 12,56 | 0,64% | 547.427,00 |
| 02.12.2025 | 12,49 | 12,60 | 12,40 | 12,48 | 0,73% | 486.508,00 |
| 01.12.2025 | 12,19 | 12,47 | 12,13 | 12,39 | 0,16% | 721.791,00 |
| 28.11.2025 | 12,31 | 12,39 | 12,25 | 12,37 | 0,49% | 329.082,00 |
| 26.11.2025 | 12,39 | 12,58 | 12,28 | 12,31 | -0,32% | 1.153.852,00 |
| 25.11.2025 | 12,25 | 12,55 | 12,20 | 12,35 | 1,48% | 629.406,00 |
| 24.11.2025 | 12,01 | 12,29 | 11,93 | 12,17 | 1,08% | 715.004,00 |
| 21.11.2025 | 11,70 | 12,28 | 11,61 | 12,04 | 2,56% | 1.048.365,00 |
| 20.11.2025 | 11,99 | 12,42 | 11,72 | 11,74 | -2,41% | 630.076,00 |
| 19.11.2025 | 12,39 | 12,45 | 12,00 | 12,03 | -2,67% | 795.581,00 |
| 18.11.2025 | 12,28 | 12,51 | 11,98 | 12,36 | -0,44% | 1.041.506,00 |
| 17.11.2025 | 12,79 | 12,79 | 12,36 | 12,42 | -3,46% | 739.659,00 |
| 14.11.2025 | 12,96 | 13,18 | 12,82 | 12,86 | -2,13% | 880.358,00 |
| 13.11.2025 | 13,80 | 13,88 | 12,97 | 13,14 | -4,99% | 872.166,00 |
| 12.11.2025 | 13,96 | 14,33 | 13,80 | 13,83 | -0,93% | 1.315.273,00 |
| 11.11.2025 | 14,09 | 14,21 | 13,81 | 13,96 | -1,62% | 833.345,00 |
| 10.11.2025 | 14,02 | 14,57 | 14,02 | 14,19 | 2,16% | 1.056.403,00 |
| 07.11.2025 | 13,81 | 14,10 | 13,66 | 13,89 | -0,71% | 1.325.853,00 |
| 06.11.2025 | 13,55 | 14,15 | 13,55 | 13,99 | 1,52% | 1.536.026,00 |
| 05.11.2025 | 12,84 | 13,84 | 12,70 | 13,78 | 8,08% | 1.761.343,00 |
| 04.11.2025 | 13,87 | 14,05 | 12,10 | 12,75 | -10,78% | 1.923.033,00 |
| 03.11.2025 | 13,56 | 14,56 | 12,44 | 14,29 | -16,14% | 2.181.410,00 |
| 31.10.2025 | 17,08 | 17,18 | 16,76 | 17,04 | -0,47% | 777.175,00 |
| 30.10.2025 | 17,45 | 17,74 | 17,03 | 17,12 | -2,73% | 661.735,00 |
| 29.10.2025 | 17,56 | 18,07 | 17,32 | 17,60 | -0,73% | 624.489,00 |
| 28.10.2025 | 17,62 | 17,89 | 17,38 | 17,73 | 0,51% | 491.506,00 |
| 27.10.2025 | 17,17 | 17,65 | 17,06 | 17,64 | 3,16% | 492.980,00 |
| 24.10.2025 | 17,09 | 17,44 | 16,95 | 17,10 | 1,76% | 386.557,00 |
| 23.10.2025 | 16,86 | 17,04 | 16,80 | 16,80 | -0,10% | 316.994,00 |
| 22.10.2025 | 17,01 | 17,05 | 16,54 | 16,82 | -1,12% | 406.197,00 |
| 21.10.2025 | 16,81 | 17,19 | 16,65 | 17,01 | 1,31% | 304.285,00 |
| 20.10.2025 | 16,66 | 16,92 | 16,47 | 16,79 | 1,25% | 327.283,00 |
| 17.10.2025 | 16,51 | 16,61 | 16,36 | 16,58 | -0,17% | - |
| 16.10.2025 | 17,31 | 17,37 | 16,56 | 16,61 | -3,82% | 449.614,00 |
| 15.10.2025 | 16,82 | 17,28 | 16,65 | 17,27 | 4,16% | 605.596,00 |
| 14.10.2025 | 15,45 | 16,82 | 15,45 | 16,58 | 5,27% | 755.921,00 |
| 13.10.2025 | 16,11 | 16,13 | 15,61 | 15,75 | 0,25% | 436.474,00 |
| 10.10.2025 | 16,42 | 16,48 | 15,54 | 15,71 | -4,32% | 518.871,00 |
| 09.10.2025 | 16,52 | 16,52 | 15,92 | 16,42 | -0,73% | 625.524,00 |
| 08.10.2025 | 17,16 | 17,16 | 16,52 | 16,54 | -3,22% | 499.313,00 |
| 07.10.2025 | 18,06 | 18,25 | 16,88 | 17,09 | -5,11% | 977.692,00 |
| 06.10.2025 | 17,35 | 18,03 | 17,31 | 18,01 | 4,16% | 638.300,00 |
| 03.10.2025 | 17,37 | 17,84 | 17,25 | 17,29 | -0,17% | 668.704,00 |
| 02.10.2025 | 17,16 | 17,66 | 16,85 | 17,32 | 1,35% | 877.720,00 |
| 01.10.2025 | 16,64 | 17,17 | 16,36 | 17,09 | 1,73% | 532.175,00 |
| 30.09.2025 | 16,67 | 16,82 | 16,48 | 16,80 | 0,42% | 627.458,00 |
| 29.09.2025 | 16,98 | 16,98 | 16,63 | 16,73 | -0,59% | 474.170,00 |
| 26.09.2025 | 16,61 | 16,91 | 16,51 | 16,83 | 1,02% | 366.428,00 |
| 25.09.2025 | 16,58 | 16,67 | 16,39 | 16,66 | -1,07% | 381.473,00 |
| 24.09.2025 | 16,95 | 16,98 | 16,66 | 16,84 | -0,18% | 484.709,00 |
| 23.09.2025 | 16,99 | 17,32 | 16,82 | 16,87 | -0,47% | 476.431,00 |
| 22.09.2025 | 16,63 | 16,99 | 16,55 | 16,95 | 1,86% | 479.827,00 |
| 19.09.2025 | 16,63 | 16,84 | 16,37 | 16,64 | 0,36% | 1.314.098,00 |
| 18.09.2025 | 15,70 | 16,59 | 15,70 | 16,58 | 5,61% | 567.191,00 |
| 17.09.2025 | 15,58 | 16,04 | 15,57 | 15,70 | 0,83% | 488.400,00 |
| 16.09.2025 | 15,39 | 15,70 | 15,20 | 15,57 | 0,45% | 519.396,00 |
| 15.09.2025 | 15,68 | 15,90 | 15,45 | 15,50 | -0,96% | 556.925,00 |
| 12.09.2025 | 15,68 | 15,79 | 15,40 | 15,65 | -0,06% | 529.147,00 |
| 11.09.2025 | 15,23 | 15,68 | 15,11 | 15,66 | 3,64% | 454.420,00 |
| 10.09.2025 | 15,35 | 15,37 | 15,09 | 15,11 | -1,56% | 397.725,00 |
| 09.09.2025 | 15,37 | 15,40 | 15,21 | 15,35 | -0,13% | 469.141,00 |
| 08.09.2025 | 15,54 | 15,55 | 15,32 | 15,37 | -0,39% | 414.959,00 |
| 05.09.2025 | 15,49 | 15,62 | 15,23 | 15,43 | 0,13% | 328.714,00 |
| 04.09.2025 | 15,21 | 15,44 | 15,04 | 15,41 | 0,98% | 346.123,00 |
| 03.09.2025 | 14,76 | 15,26 | 14,76 | 15,26 | 2,42% | 358.415,00 |
| 02.09.2025 | 14,76 | 15,17 | 14,76 | 14,90 | -0,93% | 549.612,00 |
| 29.08.2025 | 15,48 | 15,55 | 14,98 | 15,04 | -2,84% | 679.960,00 |
| 28.08.2025 | 15,64 | 15,73 | 15,31 | 15,48 | -0,51% | 514.395,00 |
| 27.08.2025 | 15,35 | 15,68 | 15,28 | 15,56 | 1,30% | 503.461,00 |
| 26.08.2025 | 15,53 | 15,78 | 15,31 | 15,36 | -1,41% | 747.467,00 |
| 25.08.2025 | 15,51 | 15,69 | 15,44 | 15,58 | 0,39% | 552.250,00 |
| 22.08.2025 | 14,70 | 15,68 | 14,49 | 15,52 | 6,30% | 666.940,00 |
| 21.08.2025 | 14,41 | 14,65 | 14,41 | 14,60 | 0,55% | 317.445,00 |
| 20.08.2025 | 14,69 | 14,78 | 14,40 | 14,52 | -1,96% | 333.368,00 |
| 19.08.2025 | 15,25 | 15,39 | 14,76 | 14,81 | -1,92% | 530.191,00 |
| 18.08.2025 | 14,94 | 15,13 | 14,69 | 15,10 | 0,80% | 321.084,00 |
| 15.08.2025 | 14,98 | 15,04 | 14,76 | 14,98 | 0,27% | 609.105,00 |
| 14.08.2025 | 15,05 | 15,17 | 14,75 | 14,94 | -1,84% | 521.481,00 |
| 13.08.2025 | 14,99 | 15,23 | 14,92 | 15,22 | 3,05% | 500.511,00 |
| 12.08.2025 | 14,16 | 14,85 | 14,16 | 14,77 | 4,98% | 528.905,00 |
| 11.08.2025 | 14,25 | 14,62 | 14,01 | 14,07 | -1,12% | 488.648,00 |
| 08.08.2025 | 13,81 | 14,36 | 13,77 | 14,23 | 3,27% | 541.485,00 |
| 07.08.2025 | 13,89 | 13,89 | 13,42 | 13,78 | 0,00% | 656.206,00 |
| 06.08.2025 | 13,00 | 14,40 | 12,76 | 13,78 | 10,33% | 1.210.073,00 |
| 05.08.2025 | 12,45 | 12,52 | 12,28 | 12,49 | 0,81% | 619.764,00 |
| 04.08.2025 | 12,48 | 12,69 | 12,32 | 12,39 | 0,41% | 594.039,00 |
| 01.08.2025 | 12,67 | 12,84 | 12,29 | 12,34 | -4,71% | 567.845,00 |
| 31.07.2025 | 12,99 | 13,22 | 12,88 | 12,95 | -0,38% | 467.551,00 |
| 30.07.2025 | 13,04 | 13,51 | 12,92 | 13,00 | 0,31% | 572.149,00 |
| 29.07.2025 | 13,49 | 13,56 | 12,89 | 12,96 | -3,07% | 467.890,00 |