30,816$
1,94%
Echtzeit-Aktienkurs Adeia Inc.
Bid:
Ask:
Aktienkurse zur Adeia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 27,05 | 27,92 | 27,05 | 27,89 | 3,72% | 1.101.212,00 |
| 15.04.2026 | 27,40 | 27,41 | 26,86 | 26,89 | -1,50% | 711.999,00 |
| 14.04.2026 | 27,10 | 27,49 | 26,84 | 27,30 | 2,13% | 801.608,00 |
| 13.04.2026 | 26,56 | 27,02 | 26,42 | 26,73 | -0,52% | 836.310,00 |
| 10.04.2026 | 27,07 | 27,59 | 26,76 | 26,87 | -0,70% | 1.493.514,00 |
| 09.04.2026 | 25,97 | 27,10 | 25,54 | 27,06 | 3,28% | 1.374.927,00 |
| 08.04.2026 | 26,67 | 26,88 | 25,91 | 26,20 | 2,70% | 1.132.292,00 |
| 07.04.2026 | 25,61 | 25,99 | 25,38 | 25,51 | -0,62% | 933.969,00 |
| 06.04.2026 | 25,02 | 25,68 | 24,86 | 25,67 | 2,39% | 830.918,00 |
| 02.04.2026 | 24,24 | 25,26 | 24,16 | 25,07 | 0,00% | 835.804,00 |
| 01.04.2026 | 24,44 | 25,23 | 24,23 | 25,07 | 4,33% | 1.100.806,00 |
| 31.03.2026 | 23,52 | 24,22 | 23,32 | 24,03 | 3,89% | 1.571.383,00 |
| 30.03.2026 | 24,43 | 24,63 | 22,58 | 23,13 | -4,38% | 1.542.093,00 |
| 27.03.2026 | 24,09 | 24,26 | 23,66 | 24,19 | -0,70% | 1.183.635,00 |
| 26.03.2026 | 24,75 | 25,37 | 24,34 | 24,36 | -3,41% | 1.272.339,00 |
| 25.03.2026 | 25,86 | 26,09 | 25,01 | 25,22 | -0,08% | 984.399,00 |
| 24.03.2026 | 24,25 | 25,42 | 24,12 | 25,24 | 3,06% | 1.187.470,00 |
| 23.03.2026 | 23,39 | 24,71 | 23,23 | 24,49 | 5,51% | 1.505.370,00 |
| 20.03.2026 | 23,40 | 23,40 | 22,77 | 23,21 | -1,02% | 2.368.040,00 |
| 19.03.2026 | 22,93 | 23,73 | 22,68 | 23,45 | 0,95% | 758.041,00 |
| 18.03.2026 | 23,31 | 23,76 | 23,06 | 23,23 | -0,98% | 1.031.835,00 |
| 17.03.2026 | 23,04 | 23,61 | 22,91 | 23,46 | 2,18% | 682.891,00 |
| 16.03.2026 | 23,30 | 23,80 | 22,75 | 22,96 | 0,75% | 1.048.650,00 |
| 13.03.2026 | 22,91 | 23,35 | 22,47 | 22,79 | -0,35% | 1.270.437,00 |
| 12.03.2026 | 22,70 | 23,35 | 22,60 | 22,87 | -1,89% | 1.123.031,00 |
| 11.03.2026 | 23,01 | 23,52 | 22,75 | 23,31 | 1,39% | 1.394.706,00 |
| 10.03.2026 | 22,25 | 23,37 | 22,15 | 22,99 | 3,05% | 2.233.172,00 |
| 09.03.2026 | 20,80 | 22,37 | 20,13 | 22,31 | 12,28% | 2.739.551,00 |
| 06.03.2026 | 20,41 | 20,60 | 19,69 | 19,87 | -5,38% | 741.645,00 |
| 05.03.2026 | 20,58 | 21,07 | 20,36 | 21,00 | 1,20% | 1.329.446,00 |
| 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 |