Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adeia Inc | ADEA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,02 | 9,92 | 10,085 | 9,93 |
ADEA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,18 | 10,37 | 9,77 | 9,94 | 366.013 | -0,215 | -2,11% |
1 Monat | 10,73 | 10,81 | 9,695 | 10,14 | 385.264 | -0,765 | -7,13% |
3 Monate | 13,20 | 13,39 | 9,695 | 11,01 | 533.854 | -3,24 | -24,51% |
6 Monate | 9,08 | 13,39 | 8,84 | 11,03 | 526.484 | 0,885 | 9,75% |
1 Jahr | 7,29 | 13,39 | 7,18 | 10,49 | 553.663 | 2,68 | 36,69% |
3 Jahre | 6,65 | 13,39 | 6,52 | 10,15 | 577.194 | 3,32 | 49,85% |
5 Jahre | 6,65 | 13,39 | 6,52 | 10,15 | 577.194 | 3,32 | 49,85% |
ADEA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 9,93 | -0,08 | -0,80% | 10,25 | 10,25 | 9,90 | 453.714 |
03 Mai 2024 | 10,01 | 0,21 | 2,14% | 9,92 | 10,04 | 9,85 | 275.905 |
02 Mai 2024 | 9,80 | -0,04 | -0,41% | 9,91 | 10,12 | 9,77 | 356.711 |
01 Mai 2024 | 9,84 | -0,42 | -4,09% | 10,18 | 10,36 | 9,82 | 484.230 |
30 Apr 2024 | 10,26 | 0,13 | 1,23% | 10,18 | 10,37 | 10,18 | 259.506 |
27 Apr 2024 | 10,135 | -0,02 | -0,15% | 10,19 | 10,27 | 10,085 | 271.018 |
26 Apr 2024 | 10,15 | -0,11 | -1,07% | 10,06 | 10,20 | 10,01 | 370.701 |
25 Apr 2024 | 10,26 | -0,12 | -1,16% | 10,38 | 10,38 | 10,20 | 325.004 |
24 Apr 2024 | 10,38 | 0,41 | 4,11% | 10,02 | 10,4899 | 10,02 | 450.112 |
23 Apr 2024 | 9,97 | 0,03 | 0,30% | 9,94 | 10,11 | 9,94 | 473.651 |
20 Apr 2024 | 9,94 | 0,21 | 2,16% | 9,70 | 9,995 | 9,695 | 483.115 |
19 Apr 2024 | 9,73 | -0,16 | -1,62% | 9,93 | 10,05 | 9,70 | 409.056 |
18 Apr 2024 | 9,89 | -0,18 | -1,79% | 10,17 | 10,24 | 9,88 | 412.975 |
17 Apr 2024 | 10,07 | -0,12 | -1,18% | 9,91 | 10,18 | 9,88 | 384.938 |
16 Apr 2024 | 10,19 | -0,01 | -0,10% | 10,25 | 10,30 | 10,08 | 469.222 |
13 Apr 2024 | 10,20 | -0,21 | -2,02% | 10,33 | 10,365 | 10,165 | 381.703 |
12 Apr 2024 | 10,41 | -0,01 | -0,10% | 10,45 | 10,47 | 10,21 | 347.755 |
11 Apr 2024 | 10,42 | -0,34 | -3,16% | 10,52 | 10,59 | 10,33 | 437.553 |
10 Apr 2024 | 10,76 | 0,02 | 0,14% | 10,79 | 10,81 | 10,57 | 349.473 |
09 Apr 2024 | 10,745 | 0,05 | 0,51% | 10,73 | 10,79 | 10,66 | 308.942 |