20,627$
3,81%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,41 | 20,60 | 19,69 | 19,87 | -5,38% | 745,00 |
| 05.03.2026 | 20,58 | 21,07 | 20,36 | 21,00 | 1,20% | 745,00 |
| 04.03.2026 | 20,31 | 20,89 | 19,95 | 20,75 | 4,38% | 1.082.051,00 |
| 03.03.2026 | 19,56 | 20,23 | 19,27 | 19,88 | -2,31% | 848.506,00 |
| 02.03.2026 | 20,09 | 20,63 | 19,88 | 20,35 | -1,64% | 983.533,00 |
| 27.02.2026 | 20,25 | 20,93 | 19,89 | 20,69 | -0,77% | 1.233.850,00 |
| 26.02.2026 | 20,75 | 21,07 | 20,21 | 20,85 | 0,87% | 1.360.567,00 |
| 25.02.2026 | 19,78 | 20,75 | 19,71 | 20,67 | 4,66% | 1.905.675,00 |
| 24.02.2026 | 20,06 | 20,12 | 17,31 | 19,75 | 6,87% | 1.850.424,00 |
| 23.02.2026 | 18,81 | 18,94 | 18,22 | 18,48 | -2,79% | 1.568.477,00 |
| 20.02.2026 | 18,51 | 19,10 | 18,43 | 19,01 | 2,59% | 1.378.405,00 |
| 19.02.2026 | 18,26 | 18,53 | 18,13 | 18,53 | 0,00% | 591.344,00 |
| 18.02.2026 | 18,84 | 19,07 | 18,51 | 18,53 | -1,07% | 728.583,00 |
| 17.02.2026 | 18,70 | 18,89 | 18,48 | 18,73 | -0,37% | 528.731,00 |
| 13.02.2026 | 18,76 | 18,95 | 18,15 | 18,80 | 2,56% | 580.636,00 |
| 12.02.2026 | 19,21 | 19,45 | 18,18 | 18,33 | -3,68% | 796.546,00 |
| 11.02.2026 | 19,43 | 19,51 | 18,66 | 19,03 | -1,09% | 605.229,00 |
| 10.02.2026 | 19,27 | 19,60 | 19,05 | 19,24 | 0,21% | 656.447,00 |
| 09.02.2026 | 18,11 | 19,24 | 18,11 | 19,20 | 6,08% | 568.494,00 |
| 06.02.2026 | 17,99 | 18,28 | 17,68 | 18,10 | 4,56% | 681.180,00 |
| 05.02.2026 | 17,30 | 17,64 | 16,83 | 17,31 | -1,09% | 992.315,00 |
| 04.02.2026 | 17,40 | 17,91 | 17,21 | 17,50 | -0,91% | 1.080.563,00 |
| 03.02.2026 | 18,80 | 18,92 | 17,19 | 17,66 | -6,01% | 1.011.591,00 |
| 02.02.2026 | 18,11 | 18,90 | 18,03 | 18,79 | 3,87% | 740.346,00 |
| 30.01.2026 | 17,98 | 18,41 | 17,96 | 18,09 | -0,11% | 934.956,00 |
| 29.01.2026 | 18,23 | 18,52 | 17,91 | 18,11 | -1,42% | 950.161,00 |
| 28.01.2026 | 18,61 | 18,75 | 18,34 | 18,37 | -0,27% | 990.257,00 |
| 27.01.2026 | 18,87 | 19,14 | 18,16 | 18,42 | -2,38% | 710.870,00 |
| 26.01.2026 | 19,32 | 19,66 | 18,75 | 18,87 | -2,33% | 636.451,00 |
| 23.01.2026 | 19,80 | 19,80 | 19,32 | 19,32 | -2,96% | 669.382,00 |
| 22.01.2026 | 20,06 | 20,33 | 19,79 | 19,91 | 0,15% | 1.183.769,00 |
| 21.01.2026 | 19,49 | 20,16 | 19,32 | 19,88 | 3,81% | 915.891,00 |
| 20.01.2026 | 18,78 | 19,40 | 18,65 | 19,15 | -1,36% | 752.014,00 |
| 16.01.2026 | 19,18 | 19,51 | 18,96 | 19,42 | 1,28% | 704.949,00 |
| 15.01.2026 | 19,15 | 19,57 | 19,09 | 19,17 | 1,11% | 575.288,00 |
| 14.01.2026 | 18,72 | 18,98 | 18,48 | 18,96 | 1,07% | 498.839,00 |
| 13.01.2026 | 18,93 | 19,26 | 18,69 | 18,76 | -0,79% | 512.736,00 |
| 12.01.2026 | 18,49 | 19,08 | 18,24 | 18,91 | 2,00% | 769.114,00 |
| 09.01.2026 | 17,97 | 18,92 | 17,82 | 18,54 | 3,29% | 748.116,00 |
| 08.01.2026 | 17,95 | 18,00 | 17,72 | 17,95 | -0,72% | 584.462,00 |
| 07.01.2026 | 18,51 | 18,55 | 17,77 | 18,08 | -2,32% | 803.609,00 |
| 06.01.2026 | 18,43 | 18,65 | 18,17 | 18,51 | 0,33% | 1.163.645,00 |
| 05.01.2026 | 17,74 | 19,01 | 17,69 | 18,45 | 4,95% | 1.403.948,00 |
| 02.01.2026 | 17,33 | 17,61 | 17,14 | 17,58 | 1,91% | 787.412,00 |
| 31.12.2025 | 17,62 | 17,64 | 17,18 | 17,25 | -2,04% | 598.822,00 |
| 30.12.2025 | 17,38 | 17,88 | 17,32 | 17,61 | 1,73% | 833.628,00 |
| 29.12.2025 | 16,78 | 17,35 | 16,59 | 17,31 | 2,18% | 1.057.301,00 |
| 26.12.2025 | 17,27 | 17,38 | 16,78 | 16,94 | -2,36% | 714.309,00 |
| 24.12.2025 | 17,30 | 18,03 | 17,16 | 17,35 | 1,64% | 827.470,00 |
| 23.12.2025 | 16,84 | 18,12 | 16,59 | 17,07 | 2,40% | 1.727.618,00 |
| 22.12.2025 | 16,20 | 17,24 | 15,60 | 16,67 | 30,54% | 3.545.883,00 |
| 19.12.2025 | 12,92 | 13,02 | 12,70 | 12,77 | -1,73% | 2.395.905,00 |
| 18.12.2025 | 13,05 | 13,23 | 12,92 | 13,00 | 1,29% | 650.464,00 |
| 17.12.2025 | 13,00 | 13,18 | 12,78 | 12,83 | -1,61% | 739.708,00 |
| 16.12.2025 | 12,81 | 13,09 | 12,74 | 13,04 | 1,56% | 640.502,00 |
| 15.12.2025 | 13,21 | 13,25 | 12,82 | 12,84 | -1,98% | 681.714,00 |
| 12.12.2025 | 13,56 | 13,57 | 13,05 | 13,10 | -3,39% | 626.285,00 |
| 11.12.2025 | 13,50 | 13,62 | 13,37 | 13,56 | 0,30% | 676.261,00 |
| 10.12.2025 | 12,71 | 13,68 | 12,71 | 13,52 | 5,62% | 1.260.459,00 |
| 09.12.2025 | 12,70 | 13,03 | 12,70 | 12,80 | 0,31% | 564.619,00 |
| 08.12.2025 | 12,61 | 12,83 | 12,38 | 12,76 | 2,00% | 568.757,00 |
| 05.12.2025 | 12,38 | 12,64 | 12,32 | 12,51 | 0,56% | 573.359,00 |
| 04.12.2025 | 12,55 | 12,70 | 12,36 | 12,44 | -0,96% | 539.045,00 |
| 03.12.2025 | 12,48 | 12,62 | 12,28 | 12,56 | 0,64% | 540.711,00 |
| 02.12.2025 | 12,49 | 12,60 | 12,40 | 12,48 | 0,73% | 486.196,00 |
| 01.12.2025 | 12,19 | 12,47 | 12,13 | 12,39 | 0,16% | 710.402,00 |
| 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% | 624.990,00 |
| 24.11.2025 | 12,01 | 12,29 | 11,93 | 12,17 | 1,08% | 709.388,00 |
| 21.11.2025 | 11,70 | 12,28 | 11,61 | 12,04 | 2,56% | 1.047.742,00 |
| 20.11.2025 | 11,99 | 12,42 | 11,72 | 11,74 | -2,49% | 628.115,00 |
| 19.11.2025 | 12,39 | 12,45 | 12,00 | 12,04 | -2,59% | 793.505,00 |
| 18.11.2025 | 12,28 | 12,51 | 11,98 | 12,36 | -0,44% | 1.040.578,00 |
| 17.11.2025 | 12,79 | 12,79 | 12,36 | 12,42 | -3,54% | 726.884,00 |
| 14.11.2025 | 12,96 | 13,18 | 12,82 | 12,87 | -2,05% | 864.694,00 |
| 13.11.2025 | 13,80 | 13,88 | 12,97 | 13,14 | -4,99% | 871.050,00 |
| 12.11.2025 | 13,96 | 14,33 | 13,80 | 13,83 | -0,93% | 1.252.483,00 |
| 11.11.2025 | 14,09 | 14,21 | 13,81 | 13,96 | -1,62% | 833.231,00 |
| 10.11.2025 | 14,02 | 14,57 | 14,02 | 14,19 | 2,23% | 1.056.052,00 |
| 07.11.2025 | 13,81 | 14,10 | 13,66 | 13,88 | -0,79% | 1.324.432,00 |
| 06.11.2025 | 13,55 | 14,15 | 13,55 | 13,99 | 1,52% | 1.533.366,00 |
| 05.11.2025 | 12,84 | 13,84 | 12,70 | 13,78 | 8,08% | 1.761.154,00 |
| 04.11.2025 | 13,87 | 14,05 | 12,10 | 12,75 | -10,78% | 1.922.760,00 |
| 03.11.2025 | 13,56 | 14,56 | 12,44 | 14,29 | -16,14% | 2.177.448,00 |
| 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% | 385.950,00 |
| 23.10.2025 | 16,86 | 17,04 | 16,80 | 16,80 | -0,10% | - |
| 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 |