266,270$
2,99%
Echtzeit-Aktienkurs InterDigital
Bid:
Ask:
Aktienkurse zur InterDigital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 258,35 | 268,25 | 257,00 | 266,27 | 2,99% | 244.907,00 |
| 21.08.2025 | 258,48 | 258,92 | 255,94 | 258,54 | -0,55% | 198.030,00 |
| 20.08.2025 | 261,03 | 262,64 | 255,86 | 259,96 | -0,14% | 299.065,00 |
| 19.08.2025 | 268,93 | 270,10 | 258,88 | 260,33 | -3,54% | 206.655,00 |
| 18.08.2025 | 268,55 | 270,89 | 267,90 | 269,87 | 0,42% | 143.043,00 |
| 15.08.2025 | 269,75 | 270,20 | 266,86 | 268,74 | -0,37% | 156.710,00 |
| 14.08.2025 | 274,97 | 275,72 | 269,05 | 269,75 | -2,30% | 154.388,00 |
| 13.08.2025 | 275,67 | 276,88 | 272,77 | 276,11 | 0,91% | 174.610,00 |
| 12.08.2025 | 267,77 | 276,58 | 266,58 | 273,62 | 2,75% | 225.988,00 |
| 11.08.2025 | 264,74 | 270,51 | 264,74 | 266,30 | 0,79% | 325.293,00 |
| 08.08.2025 | 267,55 | 270,00 | 263,55 | 264,21 | -0,67% | 178.633,00 |
| 07.08.2025 | 270,30 | 272,12 | 261,20 | 265,98 | -1,58% | 186.259,00 |
| 06.08.2025 | 269,60 | 271,60 | 265,61 | 270,25 | 0,24% | 181.632,00 |
| 05.08.2025 | 270,96 | 273,16 | 268,01 | 269,60 | -0,31% | 322.823,00 |
| 04.08.2025 | 258,43 | 270,86 | 256,45 | 270,45 | 6,96% | 388.277,00 |
| 01.08.2025 | 252,75 | 258,82 | 247,66 | 252,84 | -2,08% | 426.621,00 |
| 31.07.2025 | 252,09 | 277,95 | 249,58 | 258,20 | 5,31% | 627.768,00 |
| 30.07.2025 | 234,88 | 251,00 | 229,51 | 245,18 | 10,75% | 928.596,00 |
| 29.07.2025 | 225,13 | 226,95 | 221,31 | 221,38 | -0,33% | 215.405,00 |
| 28.07.2025 | 225,60 | 228,48 | 213,06 | 222,11 | -1,01% | 485.617,00 |
| 25.07.2025 | 224,95 | 226,09 | 221,72 | 224,38 | -0,09% | 118.177,00 |
| 24.07.2025 | 226,99 | 228,28 | 224,50 | 224,59 | -1,30% | 173.251,00 |
| 23.07.2025 | 226,26 | 228,92 | 224,49 | 227,54 | 0,48% | 165.610,00 |
| 22.07.2025 | 227,29 | 229,35 | 224,35 | 226,45 | 0,00% | 175.655,00 |
| 21.07.2025 | 226,38 | 229,75 | 226,10 | 226,46 | 0,56% | 162.017,00 |
| 18.07.2025 | 232,11 | 232,50 | 223,80 | 225,20 | -1,88% | 272.919,00 |
| 17.07.2025 | 229,23 | 235,88 | 229,23 | 229,51 | 0,28% | 336.308,00 |
| 16.07.2025 | 227,80 | 230,30 | 225,86 | 228,88 | 1,14% | 233.644,00 |
| 15.07.2025 | 226,78 | 229,55 | 225,01 | 226,29 | -0,20% | 188.717,00 |
| 14.07.2025 | 225,80 | 229,02 | 225,80 | 226,74 | 0,65% | 132.823,00 |
| 11.07.2025 | 229,34 | 232,10 | 225,01 | 225,27 | -1,75% | 252.484,00 |
| 10.07.2025 | 226,62 | 231,00 | 222,35 | 229,29 | 1,18% | 236.479,00 |
| 09.07.2025 | 224,71 | 227,08 | 222,12 | 226,62 | 0,64% | 203.839,00 |
| 08.07.2025 | 226,04 | 228,12 | 223,29 | 225,17 | -0,38% | 266.276,00 |
| 07.07.2025 | 224,58 | 228,25 | 223,40 | 226,04 | 0,68% | 272.310,00 |
| 03.07.2025 | 222,13 | 228,05 | 222,13 | 224,52 | 1,22% | 120.699,00 |
| 02.07.2025 | 220,32 | 223,01 | 219,09 | 221,81 | -0,02% | 225.263,00 |
| 01.07.2025 | 223,20 | 224,95 | 217,75 | 221,85 | -1,04% | 251.517,00 |
| 30.06.2025 | 232,33 | 237,32 | 223,91 | 224,19 | -2,96% | 248.259,00 |
| 27.06.2025 | 227,98 | 231,30 | 223,56 | 231,02 | 1,65% | 429.523,00 |
| 26.06.2025 | 230,72 | 232,55 | 225,89 | 227,27 | -1,40% | 204.631,00 |
| 25.06.2025 | 235,56 | 236,79 | 229,77 | 230,50 | -1,79% | 225.270,00 |
| 24.06.2025 | 234,62 | 237,50 | 232,14 | 234,70 | 0,96% | 271.003,00 |
| 23.06.2025 | 227,25 | 234,18 | 224,43 | 232,47 | 2,31% | 230.312,00 |
| 20.06.2025 | 226,13 | 227,52 | 224,00 | 227,23 | 1,08% | 376.685,00 |
| 18.06.2025 | 222,00 | 226,51 | 221,94 | 224,80 | 1,31% | 194.911,00 |
| 17.06.2025 | 220,62 | 223,85 | 220,62 | 221,90 | -0,20% | 156.715,00 |
| 16.06.2025 | 220,55 | 223,99 | 219,90 | 222,34 | 1,75% | 262.013,00 |
| 13.06.2025 | 219,31 | 220,97 | 217,08 | 218,51 | -1,50% | 178.274,00 |
| 12.06.2025 | 221,62 | 223,98 | 220,76 | 221,84 | -0,05% | 217.696,00 |
| 11.06.2025 | 221,45 | 227,09 | 220,66 | 221,94 | 0,14% | 315.116,00 |
| 10.06.2025 | 227,93 | 229,57 | 217,52 | 221,64 | -2,77% | 242.851,00 |
| 09.06.2025 | 228,81 | 230,21 | 225,01 | 227,96 | 0,29% | 244.993,00 |
| 06.06.2025 | 228,16 | 229,24 | 226,40 | 227,31 | 0,32% | 240.021,00 |
| 05.06.2025 | 223,15 | 227,12 | 222,42 | 226,59 | 1,38% | 222.965,00 |
| 04.06.2025 | 219,99 | 225,81 | 216,94 | 223,51 | 0,93% | 298.635,00 |
| 03.06.2025 | 217,03 | 222,99 | 216,72 | 221,45 | 2,35% | 235.255,00 |
| 02.06.2025 | 217,21 | 217,84 | 213,01 | 216,37 | -0,41% | 215.623,00 |
| 30.05.2025 | 213,47 | 217,91 | 211,23 | 217,26 | 1,43% | 327.475,00 |
| 29.05.2025 | 214,23 | 215,70 | 210,88 | 214,19 | 0,42% | 173.250,00 |
| 28.05.2025 | 213,13 | 214,63 | 212,43 | 213,30 | 0,87% | 168.795,00 |
| 27.05.2025 | 213,07 | 215,00 | 210,90 | 211,46 | -0,38% | 239.508,00 |
| 23.05.2025 | 210,57 | 213,85 | 205,78 | 212,26 | -0,12% | 168.201,00 |
| 22.05.2025 | 214,67 | 217,16 | 212,46 | 212,51 | -0,92% | 200.521,00 |
| 21.05.2025 | 213,38 | 217,36 | 212,08 | 214,48 | -0,61% | 197.555,00 |
| 20.05.2025 | 217,33 | 217,93 | 214,73 | 215,80 | -0,72% | 217.398,00 |
| 19.05.2025 | 217,40 | 218,90 | 215,73 | 217,36 | -0,61% | 178.810,00 |
| 16.05.2025 | 216,53 | 219,80 | 215,78 | 218,69 | 1,14% | 228.673,00 |
| 15.05.2025 | 216,54 | 221,52 | 215,00 | 216,23 | -0,20% | 333.529,00 |
| 14.05.2025 | 222,75 | 223,08 | 215,80 | 216,67 | -2,58% | 285.936,00 |
| 13.05.2025 | 217,71 | 224,80 | 217,26 | 222,40 | 2,23% | 369.199,00 |
| 12.05.2025 | 217,46 | 221,08 | 215,50 | 217,54 | 2,63% | 306.736,00 |
| 09.05.2025 | 212,68 | 213,50 | 208,68 | 211,96 | 0,00% | 184.827,00 |
| 08.05.2025 | 214,64 | 214,66 | 210,60 | 211,97 | -0,26% | 210.634,00 |
| 07.05.2025 | 215,30 | 217,44 | 210,50 | 212,53 | -0,84% | 320.357,00 |
| 06.05.2025 | 208,02 | 214,80 | 207,81 | 214,33 | 0,70% | 316.099,00 |
| 05.05.2025 | 208,87 | 215,44 | 207,67 | 212,85 | 0,89% | 512.632,00 |
| 02.05.2025 | 205,20 | 214,08 | 202,82 | 210,97 | 4,36% | 610.577,00 |
| 01.05.2025 | 205,26 | 207,60 | 196,00 | 202,15 | 0,91% | 612.140,00 |
| 30.04.2025 | 198,69 | 201,26 | 195,41 | 200,33 | -0,10% | 466.604,00 |
| 29.04.2025 | 195,65 | 202,52 | 193,82 | 200,53 | 3,07% | 257.864,00 |
| 28.04.2025 | 194,67 | 196,90 | 193,57 | 194,56 | 0,42% | 190.544,00 |
| 25.04.2025 | 191,77 | 194,53 | 190,40 | 193,75 | 1,09% | 166.359,00 |
| 24.04.2025 | 191,65 | 194,84 | 191,05 | 191,66 | 0,10% | 466.213,00 |
| 23.04.2025 | 190,88 | 195,66 | 190,01 | 191,47 | 2,40% | 252.432,00 |
| 22.04.2025 | 185,82 | 188,35 | 184,36 | 186,99 | 1,97% | 235.564,00 |
| 21.04.2025 | 188,17 | 190,94 | 181,05 | 183,37 | -3,12% | 342.831,00 |
| 17.04.2025 | 196,95 | 200,00 | 189,12 | 189,27 | -3,91% | 328.598,00 |
| 16.04.2025 | 200,02 | 204,66 | 195,62 | 196,98 | -2,93% | 281.819,00 |
| 15.04.2025 | 202,43 | 204,42 | 201,50 | 202,93 | 0,58% | 202.893,00 |
| 14.04.2025 | 205,00 | 211,45 | 199,40 | 201,76 | -0,08% | 359.786,00 |
| 11.04.2025 | 201,27 | 204,01 | 197,08 | 201,93 | -0,43% | 247.153,00 |
| 10.04.2025 | 200,00 | 205,74 | 196,26 | 202,81 | -2,07% | 359.175,00 |
| 09.04.2025 | 187,89 | 209,80 | 187,74 | 207,10 | 8,36% | 522.806,00 |
| 08.04.2025 | 202,71 | 204,20 | 189,32 | 191,12 | -2,29% | 517.243,00 |
| 07.04.2025 | 181,03 | 201,93 | 180,60 | 195,60 | 2,24% | 579.961,00 |
| 04.04.2025 | 190,00 | 195,28 | 187,27 | 191,31 | -3,48% | 635.265,00 |
| 03.04.2025 | 199,86 | 202,33 | 196,37 | 198,21 | -4,83% | 390.254,00 |
| 02.04.2025 | 201,93 | 210,20 | 200,50 | 208,27 | 1,63% | 321.754,00 |
| 01.04.2025 | 205,67 | 208,94 | 203,24 | 204,93 | -0,88% | 321.092,00 |