26,278$
-0,84%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 26,10 | 27,39 | 26,10 | 27,20 | 2,64% | 786.744,00 |
| 04.09.2026 | 25,53 | 26,63 | 25,40 | 26,50 | 4,08% | 848.617,00 |
| 03.09.2026 | 25,09 | 25,65 | 24,85 | 25,46 | 1,92% | 727.577,00 |
| 02.09.2026 | 24,47 | 25,01 | 24,45 | 24,98 | 2,50% | 681.263,00 |
| 01.09.2026 | 24,99 | 25,00 | 24,16 | 24,37 | -3,41% | 812.532,00 |
| 31.08.2026 | 25,64 | 25,90 | 25,03 | 25,23 | -1,91% | 998.567,00 |
| 28.08.2026 | 26,05 | 26,29 | 25,64 | 25,72 | -1,91% | 934.005,00 |
| 27.08.2026 | 26,70 | 27,11 | 26,09 | 26,22 | 0,34% | 814.656,00 |
| 26.08.2026 | 26,94 | 27,53 | 26,08 | 26,13 | -3,69% | 786.019,00 |
| 25.08.2026 | 26,78 | 27,30 | 26,06 | 27,13 | 3,23% | 784.536,00 |
| 24.08.2026 | 26,11 | 26,50 | 25,60 | 26,28 | 0,11% | 982.188,00 |
| 21.08.2026 | 27,28 | 27,29 | 26,15 | 26,25 | -2,63% | 553.795,00 |
| 20.08.2026 | 27,45 | 27,76 | 26,76 | 26,96 | -1,93% | 602.447,00 |
| 19.08.2026 | 28,30 | 28,42 | 26,70 | 27,49 | -1,89% | 783.334,00 |
| 18.08.2026 | 28,57 | 28,96 | 27,77 | 28,02 | -5,56% | 1.279.794,00 |
| 17.08.2026 | 29,79 | 30,01 | 29,23 | 29,67 | -0,54% | 882.505,00 |
| 14.08.2026 | 29,50 | 30,41 | 29,12 | 29,83 | 3,97% | 842.081,00 |
| 13.08.2026 | 28,04 | 28,80 | 28,04 | 28,69 | 2,06% | 1.182.916,00 |
| 12.08.2026 | 28,41 | 28,74 | 27,86 | 28,11 | 1,41% | 836.048,00 |
| 11.08.2026 | 28,28 | 28,29 | 27,44 | 27,72 | -0,50% | 532.657,00 |
| 10.08.2026 | 28,48 | 28,74 | 27,66 | 27,86 | -1,31% | 489.218,00 |
| 07.08.2026 | 28,52 | 28,86 | 27,80 | 28,23 | -0,28% | 678.159,00 |
| 06.08.2026 | 29,09 | 29,81 | 28,26 | 28,31 | -5,35% | 851.233,00 |
| 05.08.2026 | 30,91 | 31,34 | 29,80 | 29,91 | -4,17% | 1.094.801,00 |
| 04.08.2026 | 24,78 | 32,20 | 23,90 | 31,21 | 12,31% | 2.989.937,00 |
| 03.08.2026 | 25,79 | 28,20 | 25,59 | 27,79 | 4,28% | 2.045.522,00 |
| 31.07.2026 | 26,49 | 26,80 | 25,33 | 26,65 | 5,00% | 1.260.720,00 |
| 30.07.2026 | 23,96 | 25,43 | 23,75 | 25,38 | 9,59% | 1.219.199,00 |
| 29.07.2026 | 25,01 | 25,28 | 23,01 | 23,16 | -7,88% | 1.733.661,00 |
| 28.07.2026 | 25,38 | 25,40 | 23,93 | 25,14 | -3,57% | 1.159.867,00 |
| 27.07.2026 | 26,42 | 26,88 | 25,09 | 26,07 | 0,46% | 1.027.470,00 |
| 24.07.2026 | 27,12 | 27,23 | 25,79 | 25,95 | -3,60% | 1.318.630,00 |
| 23.07.2026 | 26,83 | 27,52 | 26,54 | 26,92 | -1,32% | 1.084.752,00 |
| 22.07.2026 | 27,41 | 28,18 | 27,17 | 27,28 | -2,29% | 962.995,00 |
| 21.07.2026 | 26,69 | 28,00 | 26,66 | 27,92 | 6,52% | 1.097.724,00 |
| 20.07.2026 | 25,76 | 26,41 | 25,60 | 26,21 | 3,27% | 1.181.389,00 |
| 17.07.2026 | 24,53 | 25,93 | 24,37 | 25,38 | -2,01% | 2.261.948,00 |
| 16.07.2026 | 27,08 | 27,54 | 25,82 | 25,90 | -6,40% | 1.203.837,00 |
| 15.07.2026 | 28,05 | 28,29 | 27,04 | 27,67 | -0,97% | 837.548,00 |
| 14.07.2026 | 28,15 | 28,28 | 27,42 | 27,94 | 0,98% | 986.310,00 |
| 13.07.2026 | 28,83 | 28,87 | 27,49 | 27,67 | -4,52% | 939.564,00 |
| 10.07.2026 | 29,14 | 29,53 | 28,57 | 28,98 | -1,86% | 781.248,00 |
| 09.07.2026 | 28,85 | 30,07 | 28,84 | 29,53 | 3,32% | 1.019.046,00 |
| 08.07.2026 | 28,00 | 29,10 | 28,00 | 28,58 | 0,67% | 1.772.996,00 |
| 07.07.2026 | 28,53 | 28,62 | 27,05 | 28,39 | -3,20% | 1.518.215,00 |
| 06.07.2026 | 29,20 | 30,45 | 29,00 | 29,33 | 0,48% | 1.243.591,00 |
| 02.07.2026 | 31,79 | 32,43 | 28,09 | 29,19 | -8,92% | 2.334.158,00 |
| 01.07.2026 | 32,40 | 32,77 | 31,50 | 32,05 | -2,67% | 1.334.085,00 |
| 30.06.2026 | 33,15 | 34,12 | 32,16 | 32,93 | -0,21% | 2.405.751,00 |
| 29.06.2026 | 31,37 | 33,39 | 30,60 | 33,00 | 7,07% | 2.435.561,00 |
| 26.06.2026 | 29,64 | 31,05 | 29,10 | 30,82 | 1,41% | 4.184.272,00 |
| 25.06.2026 | 31,22 | 31,22 | 29,79 | 30,39 | 1,10% | 1.528.467,00 |
| 24.06.2026 | 30,39 | 31,33 | 28,93 | 30,06 | -1,09% | 2.942.304,00 |
| 23.06.2026 | 30,18 | 31,12 | 29,45 | 30,39 | -4,46% | 1.333.270,00 |
| 22.06.2026 | 31,74 | 32,14 | 30,46 | 31,81 | -0,62% | 2.048.010,00 |
| 19.06.2026 | 31,99 | 32,01 | 31,98 | 32,01 | 0,62% | - |
| 18.06.2026 | 32,32 | 32,50 | 29,85 | 31,81 | 1,37% | 2.477.718,00 |
| 17.06.2026 | 31,80 | 32,90 | 31,30 | 31,38 | -1,32% | 1.430.559,00 |
| 16.06.2026 | 32,54 | 32,57 | 31,44 | 31,80 | -1,70% | 1.452.742,00 |
| 15.06.2026 | 33,25 | 33,25 | 31,54 | 32,35 | 1,35% | 1.418.116,00 |
| 12.06.2026 | 32,99 | 33,00 | 31,69 | 31,92 | -2,09% | 1.290.499,00 |
| 11.06.2026 | 30,90 | 32,89 | 30,01 | 32,60 | 5,67% | 2.117.764,00 |
| 10.06.2026 | 30,12 | 32,45 | 29,90 | 30,85 | 1,05% | 1.951.397,00 |
| 09.06.2026 | 32,06 | 33,61 | 29,08 | 30,53 | -3,23% | 3.799.103,00 |
| 08.06.2026 | 30,30 | 32,30 | 29,50 | 31,55 | 8,87% | 2.711.690,00 |
| 05.06.2026 | 31,16 | 31,24 | 28,30 | 28,98 | -10,44% | 3.000.445,00 |
| 04.06.2026 | 30,71 | 33,45 | 29,61 | 32,36 | 0,97% | 3.905.173,00 |
| 03.06.2026 | 31,12 | 32,46 | 29,37 | 32,05 | 4,57% | 4.001.917,00 |
| 02.06.2026 | 28,81 | 30,67 | 28,49 | 30,65 | 7,19% | 3.216.796,00 |
| 01.06.2026 | 26,70 | 31,26 | 26,50 | 28,60 | 7,02% | 4.243.820,00 |
| 29.05.2026 | 27,33 | 27,47 | 26,65 | 26,72 | -1,76% | 1.889.115,00 |
| 28.05.2026 | 28,05 | 28,25 | 27,12 | 27,20 | -3,72% | 1.203.104,00 |
| 27.05.2026 | 28,62 | 28,81 | 27,59 | 28,25 | 0,00% | 1.366.393,00 |
| 26.05.2026 | 27,30 | 28,49 | 26,73 | 28,25 | 5,17% | 1.863.120,00 |
| 22.05.2026 | 26,61 | 27,00 | 26,45 | 26,86 | 1,90% | 1.179.161,00 |
| 21.05.2026 | 26,08 | 26,46 | 25,71 | 26,36 | -0,19% | 1.224.547,00 |
| 20.05.2026 | 26,64 | 27,00 | 26,26 | 26,41 | -0,04% | 1.488.990,00 |
| 19.05.2026 | 27,21 | 27,32 | 26,24 | 26,42 | -3,58% | 1.709.469,00 |
| 18.05.2026 | 29,04 | 29,09 | 26,84 | 27,40 | -8,30% | 2.743.783,00 |
| 15.05.2026 | 30,55 | 30,70 | 29,68 | 29,88 | -5,08% | 1.986.993,00 |
| 14.05.2026 | 32,13 | 32,45 | 30,64 | 31,48 | -0,76% | 2.010.909,00 |
| 13.05.2026 | 32,74 | 33,19 | 31,14 | 31,72 | 1,73% | 3.939.263,00 |
| 12.05.2026 | 31,69 | 31,91 | 30,30 | 31,18 | -2,07% | 3.001.977,00 |
| 11.05.2026 | 29,02 | 33,70 | 28,90 | 31,84 | 7,82% | 5.596.620,00 |
| 08.05.2026 | 27,75 | 29,66 | 27,72 | 29,53 | 7,70% | 1.320.059,00 |
| 07.05.2026 | 29,39 | 29,39 | 27,13 | 27,42 | -5,97% | 2.350.140,00 |
| 06.05.2026 | 28,02 | 29,35 | 27,16 | 29,16 | 4,80% | 2.902.097,00 |
| 05.05.2026 | 30,28 | 30,91 | 26,94 | 27,83 | -17,26% | 4.870.409,00 |
| 04.05.2026 | 33,22 | 34,34 | 32,54 | 33,63 | 1,91% | 3.670.649,00 |
| 01.05.2026 | 32,00 | 33,39 | 31,75 | 33,00 | 3,61% | 1.950.212,00 |
| 30.04.2026 | 30,79 | 32,00 | 30,46 | 31,85 | 3,78% | 1.394.887,00 |
| 29.04.2026 | 30,23 | 31,04 | 29,82 | 30,69 | 1,52% | 1.411.571,00 |
| 28.04.2026 | 29,77 | 30,37 | 29,61 | 30,23 | 0,33% | 999.448,00 |
| 27.04.2026 | 30,39 | 30,49 | 29,88 | 30,13 | -0,59% | 900.942,00 |
| 24.04.2026 | 30,45 | 30,63 | 29,92 | 30,31 | 0,60% | 1.064.738,00 |
| 23.04.2026 | 30,31 | 30,70 | 29,66 | 30,13 | -1,18% | 1.260.508,00 |
| 22.04.2026 | 30,16 | 30,56 | 29,21 | 30,49 | 2,66% | 1.613.992,00 |
| 21.04.2026 | 29,66 | 30,17 | 29,50 | 29,70 | 0,61% | 1.760.986,00 |
| 20.04.2026 | 28,84 | 29,54 | 28,65 | 29,52 | 2,04% | 1.348.251,00 |
| 17.04.2026 | 28,72 | 29,12 | 28,24 | 28,93 | 3,73% | 1.145.532,00 |