287,050€
-1,61%
Echtzeit-Aktienkurs InterDigital
Bid:
Ask:
Aktienkurse zur InterDigital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 292,70 | 297,10 | 287,00 | 287,90 | -1,32% | 1,00 |
| 22.09.2026 | 285,00 | 294,00 | 282,65 | 291,75 | 2,19% | - |
| 21.09.2026 | 283,25 | 286,40 | 282,30 | 285,50 | 1,55% | - |
| 18.09.2026 | 281,35 | 284,80 | 280,35 | 281,15 | -0,07% | - |
| 17.09.2026 | 288,05 | 291,05 | 281,30 | 281,35 | -1,71% | 1,00 |
| 16.09.2026 | 283,30 | 291,65 | 279,60 | 286,25 | 1,02% | 1,00 |
| 15.09.2026 | 294,30 | 298,50 | 282,55 | 283,35 | -5,11% | 1,00 |
| 14.09.2026 | 298,95 | 306,80 | 291,85 | 298,60 | -0,08% | - |
| 11.09.2026 | 299,35 | 306,40 | 295,90 | 298,85 | 0,81% | 1,00 |
| 10.09.2026 | 291,85 | 296,45 | 288,45 | 296,45 | 1,47% | - |
| 09.09.2026 | 293,85 | 295,60 | 289,40 | 292,15 | -0,56% | - |
| 08.09.2026 | 291,05 | 296,35 | 287,00 | 293,80 | 0,94% | 1,00 |
| 07.09.2026 | 291,45 | 295,90 | 290,30 | 291,05 | 0,59% | 1,00 |
| 04.09.2026 | 289,80 | 290,70 | 285,05 | 289,35 | 0,02% | - |
| 03.09.2026 | 283,55 | 290,70 | 280,70 | 289,30 | 2,32% | - |
| 02.09.2026 | 274,60 | 283,85 | 273,75 | 282,75 | 2,11% | 10,00 |
| 01.09.2026 | 289,20 | 293,40 | 273,75 | 276,90 | -3,94% | 11,00 |
| 31.08.2026 | 288,85 | 293,40 | 284,85 | 288,25 | -0,45% | 32,00 |
| 28.08.2026 | 286,40 | 291,90 | 285,75 | 289,55 | 1,03% | 3,00 |
| 27.08.2026 | 296,75 | 300,30 | 285,90 | 286,60 | -3,34% | - |
| 26.08.2026 | 295,90 | 299,85 | 290,90 | 296,50 | 0,39% | 4,00 |
| 25.08.2026 | 293,95 | 296,75 | 289,60 | 295,35 | 0,96% | 1,00 |
| 24.08.2026 | 291,15 | 296,65 | 288,90 | 292,55 | -0,63% | 21,00 |
| 21.08.2026 | 293,05 | 295,35 | 286,90 | 294,40 | 0,63% | - |
| 20.08.2026 | 296,30 | 300,30 | 290,70 | 292,55 | -0,80% | 4,00 |
| 19.08.2026 | 288,60 | 296,05 | 284,20 | 294,90 | 1,34% | 84,00 |
| 18.08.2026 | 298,40 | 305,15 | 290,75 | 291,00 | -3,05% | 58,00 |
| 17.08.2026 | 297,90 | 302,70 | 293,25 | 300,15 | 0,96% | 1,00 |
| 14.08.2026 | 298,10 | 299,70 | 293,50 | 297,30 | -0,40% | 1,00 |
| 13.08.2026 | 305,35 | 305,85 | 296,05 | 298,50 | -2,07% | 15,00 |
| 12.08.2026 | 293,80 | 304,80 | 292,15 | 304,80 | 4,05% | 25,00 |
| 11.08.2026 | 302,20 | 303,30 | 292,40 | 292,95 | -2,98% | 19,00 |
| 10.08.2026 | 299,25 | 304,40 | 294,90 | 301,95 | 1,68% | - |
| 07.08.2026 | 285,35 | 298,15 | 281,10 | 296,95 | 4,45% | 20,00 |
| 06.08.2026 | 286,05 | 290,80 | 283,55 | 284,30 | -0,63% | - |
| 05.08.2026 | 281,05 | 287,05 | 272,90 | 286,10 | 2,07% | 117,00 |
| 04.08.2026 | 270,45 | 280,85 | 266,20 | 280,30 | 4,24% | 3,00 |
| 03.08.2026 | 266,60 | 270,45 | 262,20 | 268,90 | 1,78% | 7,00 |
| 31.07.2026 | 266,85 | 267,65 | 255,80 | 264,20 | 0,42% | 3,00 |
| 30.07.2026 | 232,50 | 267,85 | 231,65 | 263,10 | 16,36% | - |
| 29.07.2026 | 227,10 | 234,70 | 224,85 | 226,10 | -1,03% | 11,00 |
| 28.07.2026 | 225,60 | 230,60 | 223,80 | 228,45 | 0,02% | - |
| 27.07.2026 | 229,85 | 230,90 | 223,15 | 228,40 | 0,51% | 7,00 |
| 24.07.2026 | 224,30 | 230,30 | 223,05 | 227,25 | 1,38% | 1,00 |
| 23.07.2026 | 226,10 | 228,15 | 223,30 | 224,15 | -1,30% | - |
| 22.07.2026 | 230,60 | 231,60 | 225,05 | 227,10 | -2,09% | - |
| 21.07.2026 | 228,70 | 231,95 | 226,15 | 231,95 | 2,54% | - |
| 20.07.2026 | 227,90 | 231,60 | 222,65 | 226,20 | -0,88% | 1,00 |
| 17.07.2026 | 228,60 | 232,55 | 224,80 | 228,20 | -0,59% | 27,00 |
| 16.07.2026 | 235,45 | 237,25 | 225,15 | 229,55 | -1,78% | 2,00 |
| 15.07.2026 | 234,10 | 237,20 | 229,95 | 233,70 | 0,15% | 31,00 |
| 14.07.2026 | 230,45 | 236,45 | 225,90 | 233,35 | 2,14% | - |
| 13.07.2026 | 229,30 | 233,95 | 226,00 | 228,45 | -2,06% | - |
| 10.07.2026 | 232,45 | 235,40 | 229,85 | 233,25 | -1,14% | 2,00 |
| 09.07.2026 | 237,70 | 240,75 | 233,55 | 235,95 | 0,88% | 4,00 |
| 08.07.2026 | 241,00 | 247,05 | 231,30 | 233,90 | -3,25% | 16,00 |
| 07.07.2026 | 245,20 | 249,75 | 240,85 | 241,75 | -2,32% | 21,00 |
| 06.07.2026 | 248,40 | 253,70 | 244,00 | 247,50 | -0,62% | 1,00 |
| 03.07.2026 | 248,20 | 249,35 | 248,00 | 249,05 | 1,76% | - |
| 02.07.2026 | 247,65 | 249,15 | 242,20 | 244,75 | -1,43% | - |
| 01.07.2026 | 247,60 | 254,20 | 245,55 | 248,30 | 0,12% | 1,00 |
| 30.06.2026 | 244,20 | 249,70 | 236,90 | 248,00 | 2,95% | 218,00 |
| 29.06.2026 | 245,15 | 245,75 | 236,65 | 240,90 | -0,88% | 10,00 |
| 26.06.2026 | 236,95 | 245,50 | 233,20 | 243,05 | 1,78% | 8,00 |
| 25.06.2026 | 245,85 | 249,10 | 237,85 | 238,80 | -1,10% | 18,00 |
| 24.06.2026 | 247,00 | 249,05 | 240,70 | 241,45 | -1,75% | 3,00 |
| 23.06.2026 | 256,05 | 258,75 | 242,10 | 245,75 | -5,93% | 447,00 |
| 22.06.2026 | 260,95 | 264,20 | 255,60 | 261,25 | 0,19% | 15,00 |
| 19.06.2026 | 257,20 | 261,70 | 257,10 | 260,75 | 0,97% | 14,00 |
| 18.06.2026 | 251,25 | 259,10 | 248,60 | 258,25 | 3,97% | 33,00 |
| 17.06.2026 | 248,70 | 252,70 | 246,00 | 248,40 | 0,49% | 29,00 |
| 16.06.2026 | 249,00 | 256,30 | 246,40 | 247,20 | -0,90% | 147,00 |
| 15.06.2026 | 249,05 | 252,90 | 244,60 | 249,45 | 1,44% | 11,00 |
| 12.06.2026 | 238,95 | 252,25 | 237,55 | 245,90 | 3,69% | 2,00 |
| 11.06.2026 | 221,60 | 255,45 | 221,15 | 237,15 | 7,87% | 100,00 |
| 10.06.2026 | 221,40 | 226,30 | 218,00 | 219,85 | -1,46% | 1,00 |
| 09.06.2026 | 222,90 | 225,55 | 216,45 | 223,10 | -0,16% | 8,00 |
| 08.06.2026 | 226,15 | 230,85 | 222,65 | 223,45 | -0,84% | - |
| 05.06.2026 | 222,50 | 227,50 | 219,10 | 225,35 | 0,51% | 43,00 |
| 04.06.2026 | 219,90 | 227,30 | 217,45 | 224,20 | 1,59% | - |
| 03.06.2026 | 222,75 | 223,60 | 217,10 | 220,70 | 0,20% | 5,00 |
| 02.06.2026 | 221,30 | 222,65 | 218,50 | 220,25 | -0,54% | 34,00 |
| 01.06.2026 | 217,70 | 225,15 | 216,90 | 221,45 | 2,93% | 130,00 |
| 29.05.2026 | 215,45 | 220,70 | 212,40 | 215,15 | -0,92% | 157,00 |
| 28.05.2026 | 216,75 | 219,90 | 216,10 | 217,15 | 0,12% | - |
| 27.05.2026 | 226,40 | 227,45 | 216,90 | 216,90 | -4,24% | 15,00 |
| 26.05.2026 | 229,05 | 229,85 | 220,15 | 226,50 | -1,56% | 56,00 |
| 25.05.2026 | 227,25 | 230,40 | 226,80 | 230,10 | 2,02% | 32,00 |
| 22.05.2026 | 230,70 | 232,15 | 224,25 | 225,55 | -1,44% | - |
| 21.05.2026 | 228,80 | 230,95 | 226,05 | 228,85 | -0,24% | 3,00 |
| 20.05.2026 | 228,60 | 231,90 | 226,10 | 229,40 | 0,55% | 27,00 |
| 19.05.2026 | 225,55 | 229,55 | 223,85 | 228,15 | 1,72% | - |
| 18.05.2026 | 222,60 | 226,65 | 221,50 | 224,30 | -0,16% | 8,00 |
| 15.05.2026 | 228,00 | 229,65 | 224,00 | 224,65 | -2,35% | 1,00 |
| 14.05.2026 | 231,75 | 234,70 | 228,10 | 230,05 | -0,30% | - |
| 13.05.2026 | 233,10 | 234,95 | 225,00 | 230,75 | 0,26% | 17,00 |
| 12.05.2026 | 228,05 | 230,65 | 223,70 | 230,15 | 0,55% | - |
| 11.05.2026 | 237,75 | 241,15 | 227,85 | 228,90 | -3,60% | 37,00 |
| 08.05.2026 | 238,45 | 240,10 | 234,25 | 237,45 | 1,45% | - |
| 07.05.2026 | 237,65 | 240,20 | 230,90 | 234,05 | -2,38% | 17,00 |