267,100$
0,36%
Echtzeit-Aktienkurs InterDigital
Bid:
Ask:
Aktienkurse zur InterDigital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 263,69 | 268,45 | 260,50 | 267,10 | 0,36% | 226.578,00 |
| 20.05.2026 | 264,69 | 269,50 | 260,29 | 266,15 | 0,55% | 260.063,00 |
| 19.05.2026 | 263,85 | 267,99 | 260,02 | 264,70 | 0,33% | 339.723,00 |
| 18.05.2026 | 260,60 | 265,00 | 257,89 | 263,84 | 1,33% | 357.006,00 |
| 15.05.2026 | 266,89 | 266,89 | 259,01 | 260,37 | -3,31% | 342.620,00 |
| 14.05.2026 | 270,72 | 274,00 | 266,62 | 269,27 | -0,36% | 252.760,00 |
| 13.05.2026 | 269,29 | 272,00 | 263,10 | 270,23 | 0,11% | 301.786,00 |
| 12.05.2026 | 267,26 | 272,14 | 261,52 | 269,93 | 0,10% | 481.324,00 |
| 11.05.2026 | 278,60 | 284,63 | 267,81 | 269,66 | -3,56% | 404.490,00 |
| 08.05.2026 | 278,75 | 282,86 | 274,65 | 279,61 | 0,34% | 277.017,00 |
| 07.05.2026 | 278,00 | 281,53 | 270,79 | 278,65 | 0,23% | 464.453,00 |
| 06.05.2026 | 287,13 | 288,20 | 277,79 | 278,00 | -3,09% | 449.354,00 |
| 05.05.2026 | 278,00 | 287,85 | 273,00 | 286,87 | 5,07% | 490.221,00 |
| 04.05.2026 | 289,30 | 289,30 | 266,02 | 273,04 | -6,01% | 685.468,00 |
| 01.05.2026 | 300,01 | 305,00 | 278,77 | 290,50 | -1,96% | 664.729,00 |
| 30.04.2026 | 343,09 | 346,84 | 289,30 | 296,31 | -15,98% | 720.647,00 |
| 29.04.2026 | 350,01 | 358,19 | 345,53 | 352,68 | -0,12% | 229.722,00 |
| 28.04.2026 | 362,24 | 364,42 | 346,82 | 353,10 | -2,52% | 252.494,00 |
| 27.04.2026 | 369,17 | 373,82 | 354,77 | 362,24 | -1,60% | 337.344,00 |
| 24.04.2026 | 364,56 | 371,61 | 357,66 | 368,14 | 2,50% | 247.764,00 |
| 23.04.2026 | 373,21 | 373,21 | 356,19 | 359,16 | -4,57% | 195.297,00 |
| 22.04.2026 | 378,53 | 381,31 | 373,09 | 376,35 | 0,31% | 231.307,00 |
| 21.04.2026 | 369,48 | 380,62 | 369,03 | 375,18 | 1,69% | 181.412,00 |
| 20.04.2026 | 372,00 | 376,17 | 366,47 | 368,95 | -1,09% | 221.428,00 |
| 17.04.2026 | 379,43 | 387,30 | 372,44 | 373,02 | -0,57% | 352.212,00 |
| 16.04.2026 | 366,90 | 376,92 | 365,61 | 375,16 | 2,64% | 231.302,00 |
| 15.04.2026 | 352,00 | 366,55 | 350,00 | 365,50 | 3,74% | 205.631,00 |
| 14.04.2026 | 353,61 | 356,39 | 350,11 | 352,32 | 0,11% | 179.613,00 |
| 13.04.2026 | 349,53 | 354,39 | 346,64 | 351,95 | -0,09% | 214.257,00 |
| 10.04.2026 | 350,40 | 362,35 | 347,97 | 352,27 | 0,77% | 310.348,00 |
| 09.04.2026 | 344,96 | 357,36 | 340,86 | 349,58 | 1,34% | 473.853,00 |
| 08.04.2026 | 327,94 | 346,17 | 325,17 | 344,96 | 9,32% | 525.440,00 |
| 07.04.2026 | 310,47 | 318,11 | 309,89 | 315,56 | 0,40% | 310.850,00 |
| 06.04.2026 | 313,30 | 316,92 | 311,00 | 314,31 | 0,44% | 165.696,00 |
| 02.04.2026 | 303,10 | 316,81 | 301,39 | 312,93 | 2,13% | 224.784,00 |
| 01.04.2026 | 305,93 | 310,04 | 303,02 | 306,39 | 1,45% | 280.908,00 |
| 31.03.2026 | 298,72 | 305,00 | 295,99 | 302,00 | 2,48% | 406.853,00 |
| 30.03.2026 | 304,91 | 306,55 | 293,62 | 294,70 | -2,17% | 381.183,00 |
| 27.03.2026 | 296,25 | 303,51 | 295,19 | 301,25 | 0,50% | 331.390,00 |
| 26.03.2026 | 306,88 | 312,83 | 298,26 | 299,74 | -3,64% | 233.828,00 |
| 25.03.2026 | 310,00 | 317,00 | 307,51 | 311,05 | 1,76% | 305.199,00 |
| 24.03.2026 | 307,50 | 312,40 | 300,00 | 305,66 | -1,86% | 472.489,00 |
| 23.03.2026 | 326,46 | 335,00 | 310,72 | 311,46 | -4,37% | 732.218,00 |
| 20.03.2026 | 344,83 | 348,76 | 315,60 | 325,69 | -7,68% | 4.402.070,00 |
| 19.03.2026 | 348,40 | 355,99 | 346,00 | 352,80 | 0,22% | 1.762.758,00 |
| 18.03.2026 | 351,14 | 359,72 | 350,00 | 352,03 | 0,20% | 231.282,00 |
| 17.03.2026 | 355,04 | 356,00 | 340,17 | 351,33 | -1,95% | 255.074,00 |
| 16.03.2026 | 364,58 | 366,98 | 353,22 | 358,31 | -0,21% | 315.747,00 |
| 13.03.2026 | 364,85 | 374,87 | 354,55 | 359,07 | -0,90% | 199.318,00 |
| 12.03.2026 | 363,51 | 375,00 | 360,64 | 362,34 | -1,62% | 245.586,00 |
| 11.03.2026 | 365,91 | 373,45 | 362,40 | 368,31 | 0,84% | 211.894,00 |
| 10.03.2026 | 364,57 | 374,61 | 364,50 | 365,26 | 0,32% | 226.183,00 |
| 09.03.2026 | 349,97 | 365,00 | 346,57 | 364,08 | 1,87% | 256.518,00 |
| 06.03.2026 | 355,64 | 366,45 | 355,00 | 357,39 | -1,74% | 213.096,00 |
| 05.03.2026 | 367,07 | 374,19 | 353,83 | 363,73 | -2,57% | 251.378,00 |
| 04.03.2026 | 371,89 | 374,11 | 360,18 | 373,31 | 0,44% | 186.293,00 |
| 03.03.2026 | 368,37 | 378,72 | 363,00 | 371,67 | -1,92% | 249.153,00 |
| 02.03.2026 | 365,00 | 380,65 | 365,00 | 378,96 | 3,34% | 183.912,00 |
| 27.02.2026 | 365,86 | 375,26 | 362,36 | 366,72 | -2,27% | 401.736,00 |
| 26.02.2026 | 379,02 | 382,42 | 362,51 | 375,24 | -1,00% | 301.565,00 |
| 25.02.2026 | 369,50 | 382,07 | 362,24 | 379,02 | 4,36% | 338.589,00 |
| 24.02.2026 | 353,99 | 368,95 | 352,71 | 363,19 | 3,12% | 188.837,00 |
| 23.02.2026 | 358,50 | 358,50 | 346,96 | 352,21 | -1,75% | 205.202,00 |
| 20.02.2026 | 345,94 | 364,13 | 345,56 | 358,50 | 2,92% | 343.057,00 |
| 19.02.2026 | 358,02 | 361,73 | 343,37 | 348,34 | -3,67% | 290.313,00 |
| 18.02.2026 | 369,00 | 375,00 | 360,98 | 361,61 | -1,30% | 249.486,00 |
| 17.02.2026 | 374,44 | 375,26 | 365,32 | 366,36 | -2,31% | 210.604,00 |
| 13.02.2026 | 354,24 | 376,67 | 352,56 | 375,01 | 5,09% | 328.393,00 |
| 12.02.2026 | 363,71 | 371,63 | 353,29 | 356,83 | -1,89% | 259.146,00 |
| 11.02.2026 | 352,24 | 364,91 | 348,10 | 363,71 | 3,58% | 334.678,00 |
| 10.02.2026 | 371,99 | 378,00 | 349,48 | 351,15 | -6,82% | 323.315,00 |
| 09.02.2026 | 374,20 | 383,13 | 371,11 | 376,85 | 1,67% | 339.945,00 |
| 06.02.2026 | 357,61 | 376,68 | 350,71 | 370,65 | 7,42% | 382.966,00 |
| 05.02.2026 | 326,26 | 365,00 | 317,69 | 345,05 | 10,11% | 545.075,00 |
| 04.02.2026 | 320,20 | 329,01 | 310,00 | 313,36 | -3,26% | 537.038,00 |
| 03.02.2026 | 329,00 | 331,79 | 318,11 | 323,91 | -1,73% | 268.106,00 |
| 02.02.2026 | 326,44 | 334,04 | 322,70 | 329,61 | 0,97% | 215.530,00 |
| 30.01.2026 | 327,65 | 339,59 | 323,91 | 326,44 | -1,36% | 346.077,00 |
| 29.01.2026 | 327,61 | 332,32 | 323,47 | 330,93 | -0,30% | 202.254,00 |
| 28.01.2026 | 335,25 | 335,25 | 327,05 | 331,92 | -0,46% | 136.149,00 |
| 27.01.2026 | 329,10 | 337,08 | 322,21 | 333,47 | 1,01% | 267.164,00 |
| 26.01.2026 | 330,33 | 338,00 | 327,73 | 330,15 | -0,04% | 233.539,00 |
| 22.01.2026 | 336,47 | 337,12 | 325,69 | 330,29 | -0,81% | 245.379,00 |
| 21.01.2026 | 326,71 | 335,68 | 324,14 | 332,98 | 2,18% | 273.841,00 |
| 20.01.2026 | 303,77 | 333,45 | 301,86 | 325,88 | 5,54% | 405.355,00 |
| 16.01.2026 | 310,71 | 313,47 | 306,69 | 308,76 | -0,54% | 216.455,00 |
| 15.01.2026 | 317,76 | 321,39 | 304,89 | 310,43 | -0,70% | 260.220,00 |
| 14.01.2026 | 312,72 | 325,44 | 307,53 | 312,63 | -0,46% | 312.868,00 |
| 13.01.2026 | 310,82 | 317,17 | 308,03 | 314,06 | 0,66% | 198.778,00 |
| 12.01.2026 | 308,33 | 314,42 | 308,33 | 312,01 | 0,94% | 145.267,00 |
| 09.01.2026 | 307,16 | 313,56 | 304,54 | 309,09 | 0,78% | 216.193,00 |
| 08.01.2026 | 306,47 | 309,04 | 300,70 | 306,69 | -0,82% | 253.189,00 |
| 07.01.2026 | 310,47 | 313,88 | 295,06 | 309,23 | 0,08% | 468.048,00 |
| 06.01.2026 | 334,08 | 335,61 | 308,89 | 309,00 | -7,98% | 582.035,00 |
| 05.01.2026 | 326,75 | 336,25 | 325,21 | 335,80 | 2,92% | 281.244,00 |
| 02.01.2026 | 318,49 | 326,36 | 316,83 | 326,26 | 2,48% | 193.767,00 |
| 31.12.2025 | 325,34 | 325,39 | 317,19 | 318,38 | -2,07% | 259.409,00 |
| 30.12.2025 | 329,50 | 331,61 | 323,71 | 325,11 | -1,56% | 152.818,00 |
| 29.12.2025 | 330,23 | 331,35 | 325,61 | 330,26 | -0,13% | 216.836,00 |
| 26.12.2025 | 328,65 | 332,11 | 325,32 | 330,69 | 0,72% | 134.099,00 |