Echtzeit-Aktienkurs Inphi Corp.
Bid:
Ask:
Aktienkurse zur Inphi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 173,71 | 175,32 | 171,97 | 172,27 | -1,08% | 5.672.270,00 |
| 19.04.2021 | 175,85 | 176,94 | 173,05 | 174,15 | -1,75% | 1.905.080,00 |
| 16.04.2021 | 179,17 | 179,23 | 176,00 | 177,25 | -0,98% | 2.305.312,00 |
| 15.04.2021 | 178,65 | 179,56 | 177,66 | 179,00 | 1,00% | 953.017,00 |
| 14.04.2021 | 178,18 | 180,36 | 176,78 | 177,23 | -0,84% | 1.289.089,00 |
| 13.04.2021 | 181,86 | 181,86 | 177,37 | 178,73 | -1,16% | 1.086.971,00 |
| 12.04.2021 | 179,44 | 181,85 | 178,77 | 180,83 | 0,05% | 996.316,00 |
| 09.04.2021 | 181,98 | 182,01 | 180,14 | 180,74 | -1,06% | 580.191,00 |
| 08.04.2021 | 184,30 | 185,28 | 181,63 | 182,68 | 0,25% | 1.118.336,00 |
| 07.04.2021 | 183,53 | 183,78 | 181,91 | 182,23 | -0,58% | 1.495.989,00 |
| 06.04.2021 | 182,20 | 184,42 | 181,69 | 183,30 | -0,35% | 1.865.595,00 |
| 05.04.2021 | 182,28 | 184,33 | 181,48 | 183,95 | 1,89% | 921.556,00 |
| 01.04.2021 | 180,00 | 181,34 | 178,22 | 180,54 | 1,19% | 776.619,00 |
| 31.03.2021 | 175,53 | 179,98 | 175,53 | 178,41 | 2,16% | 975.654,00 |
| 30.03.2021 | 172,18 | 175,08 | 171,49 | 174,64 | 1,25% | 1.624.223,00 |
| 29.03.2021 | 172,31 | 174,27 | 171,36 | 172,48 | -0,65% | 1.300.539,00 |
| 26.03.2021 | 167,97 | 173,72 | 167,47 | 173,60 | 3,33% | 1.403.182,00 |
| 25.03.2021 | 166,00 | 168,78 | 165,47 | 168,00 | -0,64% | 1.553.583,00 |
| 24.03.2021 | 173,06 | 174,54 | 168,93 | 169,08 | 4,61% | 5.990.852,00 |
| 23.03.2021 | 165,30 | 165,64 | 161,16 | 161,63 | -2,21% | 502.038,00 |
| 22.03.2021 | 166,02 | 167,62 | 164,80 | 165,29 | 0,59% | 663.789,00 |
| 19.03.2021 | 161,78 | 165,00 | 160,75 | 164,32 | 2,45% | 698.765,00 |
| 18.03.2021 | 163,47 | 164,37 | 159,98 | 160,39 | -3,44% | 871.697,00 |
| 17.03.2021 | 162,19 | 167,39 | 162,01 | 166,10 | 0,11% | 947.645,00 |
| 16.03.2021 | 167,02 | 168,55 | 165,17 | 165,92 | 0,25% | 502.037,00 |
| 15.03.2021 | 163,73 | 165,75 | 163,24 | 165,50 | 1,54% | 1.104.041,00 |
| 12.03.2021 | 159,10 | 163,70 | 158,16 | 162,99 | 0,62% | 326.233,00 |
| 11.03.2021 | 156,96 | 162,66 | 156,41 | 161,99 | 5,99% | 774.051,00 |
| 10.03.2021 | 155,46 | 156,80 | 152,77 | 152,84 | -1,01% | 525.096,00 |
| 09.03.2021 | 149,76 | 156,05 | 149,76 | 154,40 | 5,90% | 1.135.292,00 |
| 08.03.2021 | 150,28 | 153,61 | 145,61 | 145,80 | -3,22% | 1.379.426,00 |
| 05.03.2021 | 148,96 | 150,98 | 141,57 | 150,65 | 2,85% | 993.177,00 |
| 04.03.2021 | 154,00 | 154,57 | 145,59 | 146,48 | -7,83% | 1.754.480,00 |
| 03.03.2021 | 163,67 | 163,67 | 158,39 | 158,93 | -3,17% | 799.286,00 |
| 02.03.2021 | 168,42 | 169,17 | 164,03 | 164,13 | -2,61% | 647.754,00 |
| 01.03.2021 | 165,02 | 168,52 | 164,76 | 168,52 | 2,39% | 781.222,00 |
| 26.02.2021 | 160,81 | 164,89 | 159,68 | 164,59 | 3,07% | 707.645,00 |
| 25.02.2021 | 165,65 | 166,57 | 159,19 | 159,69 | -3,96% | 525.009,00 |
| 24.02.2021 | 163,51 | 166,35 | 160,95 | 166,27 | 1,24% | 879.274,00 |
| 23.02.2021 | 162,58 | 165,37 | 159,20 | 164,23 | -1,24% | 554.960,00 |
| 22.02.2021 | 169,48 | 170,25 | 164,75 | 166,29 | -2,50% | 870.217,00 |
| 19.02.2021 | 170,17 | 171,84 | 168,95 | 170,55 | 1,45% | 1.035.622,00 |
| 18.02.2021 | 166,54 | 169,41 | 165,63 | 168,12 | -0,21% | 351.659,00 |
| 17.02.2021 | 171,52 | 172,47 | 167,44 | 168,47 | -2,61% | 356.012,00 |
| 16.02.2021 | 175,53 | 176,30 | 172,21 | 172,99 | -1,08% | 562.255,00 |
| 12.02.2021 | 170,93 | 175,23 | 169,25 | 174,87 | 2,68% | 450.881,00 |
| 11.02.2021 | 167,42 | 170,55 | 167,16 | 170,30 | 2,19% | 512.201,00 |
| 10.02.2021 | 167,64 | 168,76 | 165,53 | 166,65 | -0,63% | 741.142,00 |
| 09.02.2021 | 167,13 | 169,60 | 167,13 | 167,71 | -0,96% | 704.657,00 |
| 08.02.2021 | 166,19 | 169,58 | 166,11 | 169,33 | 2,31% | 329.875,00 |
| 05.02.2021 | 167,11 | 167,11 | 164,44 | 165,50 | -0,25% | 542.147,00 |
| 04.02.2021 | 169,59 | 169,59 | 165,22 | 165,92 | -1,56% | 918.762,00 |
| 03.02.2021 | 173,01 | 173,63 | 167,85 | 168,55 | -2,26% | 1.113.263,00 |
| 02.02.2021 | 175,00 | 175,50 | 170,77 | 172,44 | -0,28% | 685.351,00 |
| 01.02.2021 | 171,32 | 174,70 | 169,64 | 172,93 | 2,56% | 809.909,00 |
| 29.01.2021 | 169,46 | 170,30 | 167,18 | 168,61 | -0,77% | 809.936,00 |
| 28.01.2021 | 171,42 | 173,26 | 169,77 | 169,92 | 0,82% | 893.813,00 |
| 27.01.2021 | 172,83 | 174,75 | 168,04 | 168,53 | -4,03% | 1.132.208,00 |
| 26.01.2021 | 178,04 | 179,07 | 174,81 | 175,60 | -1,28% | 778.000,00 |
| 25.01.2021 | 176,74 | 179,49 | 173,89 | 177,88 | 1,39% | 880.080,00 |
| 22.01.2021 | 176,97 | 178,27 | 175,21 | 175,45 | -1,50% | 521.011,00 |
| 21.01.2021 | 180,25 | 180,25 | 175,99 | 178,13 | -0,49% | 765.831,00 |
| 20.01.2021 | 180,31 | 182,22 | 178,53 | 179,00 | 0,75% | 769.581,00 |
| 19.01.2021 | 172,18 | 179,05 | 172,18 | 177,66 | 4,25% | 584.495,00 |
| 15.01.2021 | 171,20 | 173,01 | 169,10 | 170,42 | -0,33% | 387.724,00 |
| 14.01.2021 | 169,08 | 173,35 | 168,85 | 170,99 | 1,03% | 1.030.380,00 |
| 13.01.2021 | 169,46 | 170,70 | 166,94 | 169,24 | -0,19% | 413.603,00 |
| 12.01.2021 | 169,21 | 170,96 | 168,67 | 169,57 | 0,47% | 508.806,00 |
| 11.01.2021 | 166,47 | 170,28 | 165,66 | 168,77 | 0,34% | 1.022.771,00 |
| 08.01.2021 | 169,39 | 172,61 | 167,16 | 168,19 | 0,11% | 1.113.709,00 |
| 07.01.2021 | 164,05 | 168,33 | 163,30 | 168,01 | 3,42% | 746.489,00 |
| 06.01.2021 | 163,34 | 164,91 | 161,78 | 162,46 | -1,51% | 1.013.358,00 |
| 05.01.2021 | 160,80 | 165,04 | 160,80 | 164,95 | 2,22% | 663.114,00 |
| 04.01.2021 | 161,86 | 165,78 | 158,78 | 161,36 | 0,55% | 998.676,00 |
| 31.12.2020 | 160,07 | 161,58 | 159,25 | 160,47 | 0,08% | 669.742,00 |
| 30.12.2020 | 158,28 | 161,57 | 157,53 | 160,34 | 2,12% | 353.409,00 |
| 29.12.2020 | 159,42 | 160,13 | 154,61 | 157,01 | -1,39% | 590.255,00 |
| 28.12.2020 | 161,58 | 162,08 | 158,75 | 159,23 | -0,79% | 344.552,00 |
| 24.12.2020 | 159,19 | 160,51 | 158,13 | 160,50 | 1,11% | 218.772,00 |
| 23.12.2020 | 160,51 | 161,98 | 158,58 | 158,74 | 0,17% | 922.901,00 |
| 22.12.2020 | 158,94 | 159,85 | 157,30 | 158,47 | -0,09% | 578.923,00 |
| 21.12.2020 | 158,12 | 160,19 | 156,72 | 158,62 | -1,47% | 617.818,00 |
| 18.12.2020 | 158,03 | 161,67 | 158,00 | 160,98 | 1,78% | 796.075,00 |
| 17.12.2020 | 156,00 | 159,88 | 155,51 | 158,17 | 2,09% | 702.955,00 |
| 16.12.2020 | 154,88 | 155,86 | 153,81 | 154,93 | 0,03% | 504.049,00 |
| 15.12.2020 | 153,47 | 155,34 | 152,41 | 154,89 | 1,82% | 480.032,00 |
| 14.12.2020 | 151,00 | 153,79 | 150,52 | 152,12 | 2,02% | 819.967,00 |
| 11.12.2020 | 149,03 | 149,92 | 146,91 | 149,11 | -0,03% | 647.485,00 |
| 10.12.2020 | 148,05 | 150,77 | 147,51 | 149,15 | 0,04% | 636.444,00 |
| 09.12.2020 | 150,00 | 153,82 | 147,93 | 149,09 | -1,90% | 534.668,00 |
| 08.12.2020 | 151,81 | 152,68 | 150,51 | 151,98 | 0,04% | 590.336,00 |
| 07.12.2020 | 149,52 | 152,47 | 149,21 | 151,92 | 1,27% | 625.882,00 |
| 04.12.2020 | 149,11 | 150,54 | 147,50 | 150,02 | -0,15% | 1.460.230,00 |
| 03.12.2020 | 150,37 | 151,22 | 148,29 | 150,25 | 0,13% | 737.968,00 |
| 02.12.2020 | 152,52 | 152,76 | 148,65 | 150,05 | -2,06% | 1.318.343,00 |
| 01.12.2020 | 155,40 | 156,00 | 152,92 | 153,20 | -1,24% | 1.523.423,00 |
| 30.11.2020 | 153,24 | 155,66 | 150,65 | 155,13 | 1,92% | 1.037.096,00 |
| 27.11.2020 | 151,26 | 153,15 | 150,95 | 152,21 | 1,48% | 433.106,00 |
| 25.11.2020 | 151,05 | 151,89 | 149,75 | 149,99 | -0,46% | 494.519,00 |
| 24.11.2020 | 150,09 | 151,00 | 147,81 | 150,69 | 0,72% | 1.129.447,00 |