3,120$
10,25%
Echtzeit-Aktienkurs Interlink Electronics Inc.
Bid:
Ask:
Aktienkurse zur Interlink Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 2,80 | 3,18 | 2,80 | 3,12 | 10,25% | 24.810,00 |
| 30.04.2026 | 2,95 | 2,97 | 2,80 | 2,83 | -2,31% | 31.457,00 |
| 29.04.2026 | 2,97 | 3,00 | 2,86 | 2,90 | -3,43% | 6.780,00 |
| 28.04.2026 | 2,86 | 3,04 | 2,80 | 3,00 | 3,09% | 13.618,00 |
| 27.04.2026 | 3,12 | 3,12 | 2,87 | 2,91 | 0,34% | 14.615,00 |
| 24.04.2026 | 2,80 | 3,00 | 2,80 | 2,90 | 1,75% | 20.600,00 |
| 23.04.2026 | 2,98 | 2,98 | 2,80 | 2,85 | -5,00% | 19.958,00 |
| 22.04.2026 | 2,96 | 3,01 | 2,90 | 3,00 | 1,69% | 20.435,00 |
| 21.04.2026 | 3,18 | 3,29 | 2,92 | 2,95 | -8,10% | 49.455,00 |
| 20.04.2026 | 3,19 | 3,38 | 3,19 | 3,21 | 0,94% | 25.643,00 |
| 17.04.2026 | 3,23 | 3,26 | 3,11 | 3,18 | -3,05% | 27.695,00 |
| 16.04.2026 | 3,13 | 3,30 | 2,98 | 3,28 | 3,47% | 31.287,00 |
| 15.04.2026 | 3,09 | 3,25 | 3,03 | 3,17 | 3,43% | 9.626,00 |
| 14.04.2026 | 3,02 | 3,12 | 2,98 | 3,07 | 0,16% | 16.489,00 |
| 13.04.2026 | 3,07 | 3,24 | 2,90 | 3,06 | -1,29% | 16.874,00 |
| 10.04.2026 | 3,21 | 3,21 | 2,96 | 3,10 | 6,16% | 12.495,00 |
| 09.04.2026 | 3,08 | 3,10 | 2,89 | 2,92 | -7,30% | 10.157,00 |
| 08.04.2026 | 3,06 | 3,24 | 3,06 | 3,15 | 9,76% | 14.067,00 |
| 07.04.2026 | 3,12 | 3,12 | 2,76 | 2,87 | -2,71% | 12.114,00 |
| 06.04.2026 | 3,06 | 3,24 | 2,95 | 2,95 | -2,96% | 15.613,00 |
| 02.04.2026 | 2,98 | 3,22 | 2,80 | 3,04 | -2,09% | 4.848,00 |
| 01.04.2026 | 2,90 | 3,14 | 2,90 | 3,11 | 5,61% | 7.185,00 |
| 31.03.2026 | 2,88 | 2,94 | 2,82 | 2,94 | 6,91% | 11.901,00 |
| 30.03.2026 | 2,90 | 2,99 | 2,66 | 2,75 | -8,64% | 22.877,00 |
| 27.03.2026 | 3,00 | 3,07 | 3,00 | 3,01 | -0,99% | 3.596,00 |
| 26.03.2026 | 2,88 | 3,12 | 2,80 | 3,04 | -2,09% | 12.280,00 |
| 25.03.2026 | 3,15 | 3,16 | 2,95 | 3,11 | -0,80% | 41.729,00 |
| 24.03.2026 | 3,17 | 3,34 | 3,10 | 3,13 | -3,99% | 9.251,00 |
| 23.03.2026 | 3,24 | 3,31 | 3,14 | 3,26 | 0,62% | 26.759,00 |
| 20.03.2026 | 3,11 | 3,26 | 3,02 | 3,24 | 1,19% | 20.516,00 |
| 19.03.2026 | 3,11 | 3,30 | 3,11 | 3,20 | 2,96% | 21.863,00 |
| 18.03.2026 | 3,02 | 3,30 | 3,02 | 3,11 | 2,98% | 18.328,00 |
| 17.03.2026 | 3,13 | 3,13 | 3,01 | 3,02 | -5,33% | 11.006,00 |
| 16.03.2026 | 3,08 | 3,24 | 3,08 | 3,19 | -0,31% | 11.405,00 |
| 13.03.2026 | 3,06 | 3,23 | 3,06 | 3,20 | 4,58% | 14.943,00 |
| 12.03.2026 | 3,10 | 3,19 | 3,06 | 3,06 | -3,01% | 16.749,00 |
| 11.03.2026 | 3,18 | 3,20 | 3,16 | 3,16 | -2,02% | 4.226,00 |
| 10.03.2026 | 3,43 | 3,43 | 3,21 | 3,22 | -0,92% | 11.528,00 |
| 09.03.2026 | 3,21 | 3,25 | 3,20 | 3,25 | 5,52% | 10.101,00 |
| 06.03.2026 | 3,15 | 3,26 | 3,00 | 3,08 | -6,10% | 12.522,00 |
| 05.03.2026 | 3,22 | 3,34 | 3,06 | 3,28 | 4,13% | 5.549,00 |
| 04.03.2026 | 3,06 | 3,33 | 3,02 | 3,15 | 0,00% | 31.414,00 |
| 03.03.2026 | 3,27 | 3,27 | 3,03 | 3,15 | -2,78% | 40.995,00 |
| 02.03.2026 | 3,27 | 3,38 | 3,14 | 3,24 | 2,21% | 23.362,00 |
| 27.02.2026 | 3,30 | 3,35 | 3,17 | 3,17 | -5,93% | 10.849,00 |
| 26.02.2026 | 3,16 | 3,39 | 3,16 | 3,37 | 5,31% | 17.422,00 |
| 25.02.2026 | 3,36 | 3,39 | 2,92 | 3,20 | -3,32% | 36.423,00 |
| 24.02.2026 | 3,41 | 3,42 | 3,28 | 3,31 | 1,38% | 13.523,00 |
| 20.02.2026 | 3,20 | 3,36 | 3,15 | 3,27 | -1,95% | 15.642,00 |
| 19.02.2026 | 3,35 | 3,41 | 3,18 | 3,33 | -0,89% | 30.995,00 |
| 18.02.2026 | 3,34 | 3,42 | 3,33 | 3,36 | 0,30% | 11.605,00 |
| 17.02.2026 | 3,38 | 3,48 | 3,30 | 3,35 | -0,89% | 8.145,00 |
| 13.02.2026 | 3,24 | 3,58 | 3,24 | 3,38 | 3,68% | 9.187,00 |
| 12.02.2026 | 3,66 | 3,68 | 3,25 | 3,26 | -11,68% | 30.182,00 |
| 11.02.2026 | 3,21 | 3,87 | 3,15 | 3,69 | 9,85% | 71.600,00 |
| 10.02.2026 | 3,16 | 3,39 | 3,15 | 3,36 | 4,02% | 27.788,00 |
| 09.02.2026 | 3,16 | 3,31 | 3,16 | 3,23 | 1,57% | 10.734,00 |
| 06.02.2026 | 3,12 | 3,20 | 3,10 | 3,18 | 0,00% | 25.178,00 |
| 05.02.2026 | 2,78 | 3,19 | 2,78 | 3,18 | 12,37% | 42.182,00 |
| 04.02.2026 | 2,99 | 3,07 | 2,76 | 2,83 | -7,82% | 48.360,00 |
| 03.02.2026 | 3,17 | 3,28 | 2,93 | 3,07 | -3,46% | 33.581,00 |
| 02.02.2026 | 3,48 | 3,56 | 3,13 | 3,18 | -9,92% | 73.044,00 |
| 30.01.2026 | 3,64 | 3,69 | 3,46 | 3,53 | -4,59% | 15.525,00 |
| 29.01.2026 | 3,74 | 3,84 | 3,62 | 3,70 | -1,86% | 8.365,00 |
| 28.01.2026 | 3,59 | 3,91 | 3,59 | 3,77 | 2,72% | 29.256,00 |
| 27.01.2026 | 3,64 | 3,80 | 3,60 | 3,67 | 1,10% | 21.179,00 |
| 26.01.2026 | 3,65 | 3,89 | 3,62 | 3,63 | -7,52% | 65.909,00 |
| 22.01.2026 | 3,97 | 4,07 | 3,85 | 3,93 | -1,63% | 16.563,00 |
| 21.01.2026 | 3,99 | 4,07 | 3,79 | 3,99 | 2,05% | 28.874,00 |
| 20.01.2026 | 3,93 | 4,30 | 3,91 | 3,91 | 0,77% | 84.574,00 |
| 16.01.2026 | 3,79 | 3,96 | 3,79 | 3,88 | 2,65% | 19.361,00 |
| 15.01.2026 | 3,78 | 3,94 | 3,77 | 3,78 | -5,03% | 16.909,00 |
| 14.01.2026 | 3,71 | 3,98 | 3,71 | 3,98 | 7,28% | 43.024,00 |
| 13.01.2026 | 3,79 | 3,85 | 3,71 | 3,71 | -2,11% | 21.196,00 |
| 12.01.2026 | 3,89 | 3,98 | 3,79 | 3,79 | -2,07% | 27.501,00 |
| 09.01.2026 | 3,88 | 4,13 | 3,80 | 3,87 | 0,00% | 30.500,00 |
| 08.01.2026 | 3,88 | 3,96 | 3,87 | 3,87 | -1,02% | 19.529,00 |
| 07.01.2026 | 3,87 | 3,96 | 3,70 | 3,91 | 2,62% | 48.046,00 |
| 06.01.2026 | 3,87 | 3,98 | 3,76 | 3,81 | -1,55% | 57.372,00 |
| 05.01.2026 | 4,15 | 4,15 | 3,75 | 3,87 | -4,44% | 46.445,00 |
| 02.01.2026 | 3,91 | 4,21 | 3,91 | 4,05 | 4,38% | 84.580,00 |
| 31.12.2025 | 3,60 | 4,05 | 3,60 | 3,88 | 8,38% | 60.041,00 |
| 30.12.2025 | 3,49 | 3,78 | 3,40 | 3,58 | -2,45% | 53.247,00 |
| 29.12.2025 | 3,75 | 3,80 | 3,66 | 3,67 | -4,55% | 21.247,00 |
| 26.12.2025 | 3,94 | 4,03 | 3,71 | 3,85 | -2,41% | 12.284,00 |
| 24.12.2025 | 3,75 | 4,03 | 3,67 | 3,94 | 6,20% | 58.113,00 |
| 23.12.2025 | 4,04 | 4,18 | 3,71 | 3,71 | -7,48% | 58.209,00 |
| 22.12.2025 | 3,59 | 4,18 | 3,58 | 4,01 | 8,38% | 218.423,00 |
| 19.12.2025 | 3,39 | 3,79 | 3,39 | 3,70 | 6,63% | 103.145,00 |
| 18.12.2025 | 3,50 | 3,65 | 3,40 | 3,47 | 0,58% | 24.083,00 |
| 17.12.2025 | 3,68 | 3,68 | 3,45 | 3,45 | -5,09% | 22.442,00 |
| 16.12.2025 | 3,47 | 3,72 | 3,47 | 3,64 | 4,45% | 35.619,00 |
| 15.12.2025 | 3,75 | 3,79 | 3,45 | 3,48 | -7,45% | 25.746,00 |
| 12.12.2025 | 3,73 | 3,85 | 3,73 | 3,76 | -0,53% | 50.434,00 |
| 11.12.2025 | 4,00 | 4,05 | 3,66 | 3,78 | -6,67% | 26.829,00 |
| 10.12.2025 | 3,63 | 4,06 | 3,63 | 4,05 | 11,57% | 39.985,00 |
| 09.12.2025 | 3,48 | 3,67 | 3,41 | 3,63 | 3,42% | 42.008,00 |
| 08.12.2025 | 3,63 | 3,63 | 3,39 | 3,51 | -2,77% | 13.317,00 |
| 05.12.2025 | 3,63 | 3,72 | 3,44 | 3,61 | 0,56% | 23.612,00 |
| 04.12.2025 | 3,62 | 3,82 | 3,49 | 3,59 | -1,37% | 26.225,00 |