Adeia Inc. ADEA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$24,88-0,72 (-2,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,21 | -1,45 % | $25,53 | $25,69 | $25,12 | 104,83K |
| 2026-09-30 | $25,58 | +3,48 % | $25,01 | $26,41 | $24,74 | 2,44M |
| 2026-09-29 | $24,72 | -0,80 % | $24,79 | $24,97 | $23,55 | 2,11M |
| 2026-09-28 | $24,92 | -2,20 % | $25,19 | $25,19 | $24,47 | 692,43K |
| 2026-09-25 | $25,48 | +1,88 % | $25,23 | $25,62 | $24,90 | 775,43K |
| 2026-09-24 | $25,01 | -0,16 % | $24,56 | $25,14 | $24,40 | 734,22K |
| 2026-09-23 | $25,05 | -3,02 % | $25,69 | $25,74 | $24,62 | 723,23K |
| 2026-09-22 | $25,83 | +1,18 % | $25,62 | $25,93 | $25,07 | 725,89K |
| 2026-09-21 | $25,53 | +2,86 % | $25,04 | $25,63 | $24,76 | 730,33K |
| 2026-09-18 | $24,82 | -0,40 % | $25,09 | $25,22 | $24,37 | 1,88M |
| 2026-09-17 | $24,92 | -0,20 % | $25,60 | $25,70 | $24,90 | 652,01K |
| 2026-09-16 | $24,97 | +0,28 % | $24,97 | $25,42 | $24,66 | 1,31M |
| 2026-09-15 | $24,90 | +0,97 % | $24,70 | $25,06 | $24,68 | 1,14M |
| 2026-09-14 | $24,66 | -7,68 % | $25,72 | $26,00 | $24,58 | 1,04M |
| 2026-09-11 | $26,71 | +1,54 % | $26,81 | $27,09 | $26,59 | 572,69K |
| 2026-09-10 | $26,31 | -1,81 % | $26,12 | $26,79 | $26,10 | 732,22K |
| 2026-09-09 | $26,79 | -1,51 % | $27,20 | $27,37 | $26,50 | 649,73K |
| 2026-09-08 | $27,20 | +2,64 % | $26,10 | $27,39 | $26,10 | 786,74K |
| 2026-09-04 | $26,50 | +4,08 % | $25,53 | $26,63 | $25,40 | 848,62K |
| 2026-09-03 | $25,46 | +1,92 % | $25,09 | $25,65 | $24,85 | 727,58K |
| 2026-09-02 | $24,98 | +2,50 % | $24,47 | $25,00 | $24,45 | 681,26K |
| 2026-09-01 | $24,37 | -3,41 % | $24,99 | $25,00 | $24,16 | 812,53K |
| 2026-08-31 | $25,23 | -1,91 % | $25,64 | $25,90 | $25,03 | 998,57K |
| 2026-08-28 | $25,72 | -1,91 % | $26,05 | $26,28 | $25,64 | 934,01K |
| 2026-08-27 | $26,22 | +0,34 % | $26,70 | $27,11 | $26,09 | 814,66K |
| 2026-08-26 | $26,13 | -3,69 % | $26,94 | $27,53 | $26,08 | 786,02K |
| 2026-08-25 | $27,13 | +3,23 % | $26,78 | $27,30 | $26,06 | 784,54K |
| 2026-08-24 | $26,28 | +0,11 % | $26,11 | $26,50 | $25,60 | 982,19K |
| 2026-08-21 | $26,25 | -2,63 % | $27,28 | $27,29 | $26,15 | 553,80K |
| 2026-08-20 | $26,96 | -1,93 % | $27,45 | $27,76 | $26,76 | 602,45K |
| 2026-08-19 | $27,49 | -1,89 % | $28,30 | $28,42 | $26,70 | 783,33K |
| 2026-08-18 | $28,02 | -5,56 % | $28,57 | $28,96 | $27,77 | 1,28M |
| 2026-08-17 | $29,67 | -0,54 % | $29,79 | $30,01 | $29,23 | 882,51K |
| 2026-08-14 | $29,83 | +3,97 % | $29,50 | $30,41 | $29,12 | 842,08K |
| 2026-08-13 | $28,69 | +2,06 % | $28,04 | $28,80 | $28,04 | 1,18M |
| 2026-08-12 | $28,11 | +1,41 % | $28,41 | $28,74 | $27,86 | 836,05K |
| 2026-08-11 | $27,72 | -0,50 % | $28,28 | $28,29 | $27,44 | 532,66K |
| 2026-08-10 | $27,86 | -1,31 % | $28,48 | $28,74 | $27,66 | 489,22K |
| 2026-08-07 | $28,23 | -0,28 % | $28,52 | $28,85 | $27,80 | 678,16K |
| 2026-08-06 | $28,31 | -5,35 % | $28,83 | $29,81 | $28,26 | 851,23K |
| 2026-08-05 | $29,91 | -4,17 % | $30,91 | $31,33 | $29,80 | 1,09M |
| 2026-08-04 | $31,21 | +12,31 % | $24,78 | $32,20 | $23,90 | 2,99M |
| 2026-08-03 | $27,79 | +4,28 % | $25,79 | $28,20 | $25,59 | 2,05M |
| 2026-07-31 | $26,65 | +4,92 % | $26,49 | $26,80 | $25,33 | 1,26M |
| 2026-07-30 | $25,40 | +9,67 % | $23,96 | $25,42 | $23,75 | 1,22M |
| 2026-07-29 | $23,16 | -7,91 % | $25,01 | $25,28 | $23,01 | 1,73M |
| 2026-07-28 | $25,15 | -3,53 % | $25,38 | $25,40 | $23,93 | 1,16M |
| 2026-07-27 | $26,07 | +0,46 % | $26,41 | $26,88 | $25,09 | 1,03M |
| 2026-07-24 | $25,95 | -3,57 % | $27,12 | $27,23 | $25,79 | 1,32M |
| 2026-07-23 | $26,91 | -1,36 % | $26,83 | $27,51 | $26,54 | 1,08M |
| 2026-07-22 | $27,28 | -2,29 % | $27,38 | $28,18 | $27,17 | 963,00K |
| 2026-07-21 | $27,92 | +6,52 % | $26,66 | $28,00 | $26,66 | 1,10M |
| 2026-07-20 | $26,21 | +3,27 % | $25,76 | $26,41 | $25,60 | 1,18M |
| 2026-07-17 | $25,38 | -2,01 % | $24,53 | $25,93 | $24,37 | 2,26M |
| 2026-07-16 | $25,90 | -6,40 % | $27,08 | $27,53 | $25,82 | 1,20M |
| 2026-07-15 | $27,67 | -0,97 % | $28,05 | $28,28 | $27,04 | 837,55K |
| 2026-07-14 | $27,94 | +0,94 % | $28,15 | $28,28 | $27,42 | 986,31K |
| 2026-07-13 | $27,68 | -4,49 % | $28,83 | $28,87 | $27,49 | 939,57K |
| 2026-07-10 | $28,98 | -1,86 % | $29,20 | $29,52 | $28,57 | 781,25K |
| 2026-07-09 | $29,53 | +3,32 % | $28,85 | $30,07 | $28,84 | 1,02M |
| 2026-07-08 | $28,58 | +0,67 % | $28,00 | $29,10 | $28,00 | 1,77M |
| 2026-07-07 | $28,39 | -3,20 % | $28,53 | $28,62 | $27,05 | 1,52M |
| 2026-07-06 | $29,33 | +0,48 % | $29,20 | $30,45 | $29,00 | 1,24M |
| 2026-07-02 | $29,19 | -8,92 % | $31,79 | $32,43 | $28,09 | 2,33M |
| 2026-07-01 | $32,05 | -2,67 % | $32,40 | $32,77 | $31,50 | 1,33M |
| 2026-06-30 | $32,93 | -0,21 % | $33,15 | $34,12 | $32,16 | 2,41M |
| 2026-06-29 | $33,00 | +7,07 % | $31,37 | $33,39 | $30,60 | 2,44M |
| 2026-06-26 | $30,82 | +1,45 % | $29,64 | $31,05 | $29,10 | 4,18M |
| 2026-06-25 | $30,38 | +1,06 % | $31,11 | $31,22 | $29,79 | 1,53M |
| 2026-06-24 | $30,06 | -1,09 % | $30,39 | $31,33 | $28,93 | 2,94M |
| 2026-06-23 | $30,39 | -4,46 % | $30,18 | $31,12 | $29,45 | 1,33M |
| 2026-06-22 | $31,81 | 0,00 % | $31,74 | $32,14 | $30,46 | 2,05M |
| 2026-06-18 | $31,81 | +1,37 % | $32,32 | $32,50 | $29,84 | 2,48M |
| 2026-06-17 | $31,38 | -1,32 % | $31,80 | $32,90 | $31,30 | 1,43M |
| 2026-06-16 | $31,80 | -1,67 % | $32,54 | $32,57 | $31,43 | 1,45M |
| 2026-06-15 | $32,34 | +1,32 % | $33,25 | $33,25 | $31,54 | 1,42M |
| 2026-06-12 | $31,92 | -2,15 % | $32,99 | $33,00 | $31,68 | 1,29M |
| 2026-06-11 | $32,62 | +5,74 % | $30,90 | $32,89 | $30,01 | 2,12M |
| 2026-06-10 | $30,85 | +1,05 % | $30,13 | $32,45 | $29,90 | 1,95M |
| 2026-06-09 | $30,53 | -3,23 % | $32,06 | $33,61 | $29,08 | 3,80M |
| 2026-06-08 | $31,55 | +8,87 % | $30,30 | $32,30 | $29,50 | 2,71M |
| 2026-06-05 | $28,98 | -10,44 % | $31,16 | $31,24 | $28,30 | 3,00M |
| 2026-06-04 | $32,36 | +0,97 % | $30,70 | $33,45 | $29,60 | 3,91M |
| 2026-06-03 | $32,05 | +4,53 % | $31,12 | $32,46 | $29,37 | 4,00M |
| 2026-06-02 | $30,66 | +7,17 % | $28,81 | $30,67 | $28,49 | 3,22M |
| 2026-06-01 | $28,61 | +7,11 % | $26,70 | $31,26 | $26,50 | 4,24M |
| 2026-05-29 | $26,71 | -1,80 % | $27,33 | $27,47 | $26,65 | 1,88M |
| 2026-05-28 | $27,20 | -3,72 % | $28,05 | $28,25 | $27,12 | 1,20M |
| 2026-05-27 | $28,25 | 0,00 % | $28,61 | $28,81 | $27,58 | 1,37M |
| 2026-05-26 | $28,25 | +5,17 % | $27,30 | $28,49 | $26,73 | 1,86M |