289,450€
6,73%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 284,40 | 289,05 | 280,20 | 288,95 | 6,54% | - |
| 02.09.2026 | 271,20 | 271,20 | 271,20 | 271,20 | -4,78% | - |
| 01.09.2026 | 284,80 | 284,80 | 284,80 | 284,80 | -0,18% | - |
| 31.08.2026 | 284,40 | 285,30 | 284,40 | 285,30 | -0,07% | - |
| 28.08.2026 | 282,10 | 285,50 | 282,10 | 285,50 | 0,95% | - |
| 27.08.2026 | 292,20 | 292,20 | 282,80 | 282,80 | -2,98% | - |
| 26.08.2026 | 291,50 | 291,50 | 291,50 | 291,50 | 0,66% | - |
| 25.08.2026 | 289,60 | 289,60 | 289,60 | 289,60 | 1,15% | - |
| 24.08.2026 | 286,30 | 286,30 | 286,30 | 286,30 | -0,93% | - |
| 21.08.2026 | 288,60 | 289,00 | 288,60 | 289,00 | -0,96% | - |
| 20.08.2026 | 291,80 | 291,80 | 291,80 | 291,80 | 2,71% | - |
| 19.08.2026 | 284,10 | 284,10 | 284,10 | 284,10 | -3,24% | - |
| 18.08.2026 | 293,60 | 293,60 | 293,60 | 293,60 | -0,84% | - |
| 17.08.2026 | 293,50 | 296,10 | 293,50 | 296,10 | 0,99% | - |
| 14.08.2026 | 293,50 | 293,50 | 293,20 | 293,20 | -2,49% | - |
| 13.08.2026 | 300,70 | 300,70 | 300,70 | 300,70 | 3,90% | - |
| 12.08.2026 | 289,40 | 289,40 | 289,40 | 289,40 | -2,79% | - |
| 11.08.2026 | 297,70 | 297,70 | 297,70 | 297,70 | 0,81% | - |
| 10.08.2026 | 294,70 | 295,30 | 294,70 | 295,30 | 5,01% | - |
| 07.08.2026 | 281,20 | 281,20 | 281,20 | 281,20 | -0,07% | - |
| 06.08.2026 | 281,40 | 281,40 | 281,40 | 281,40 | 1,66% | - |
| 05.08.2026 | 276,80 | 276,80 | 276,80 | 276,80 | 0,47% | - |
| 04.08.2026 | 266,40 | 275,50 | 266,40 | 275,50 | 4,91% | - |
| 03.08.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 1,74% | - |
| 31.07.2026 | 262,90 | 262,90 | 258,10 | 258,10 | 3,08% | - |
| 30.07.2026 | 229,00 | 250,40 | 229,00 | 250,40 | 12,14% | 20,00 |
| 29.07.2026 | 223,30 | 223,30 | 223,30 | 223,30 | 0,50% | - |
| 28.07.2026 | 222,20 | 222,20 | 222,20 | 222,20 | -1,81% | - |
| 27.07.2026 | 226,30 | 226,30 | 226,30 | 226,30 | 1,34% | - |
| 24.07.2026 | 220,80 | 223,30 | 220,80 | 223,30 | 0,22% | - |
| 23.07.2026 | 222,80 | 222,80 | 222,80 | 222,80 | -1,81% | - |
| 22.07.2026 | 226,90 | 226,90 | 226,90 | 226,90 | 0,71% | - |
| 21.07.2026 | 225,30 | 225,30 | 225,30 | 225,30 | 0,58% | - |
| 20.07.2026 | 224,50 | 224,50 | 224,00 | 224,00 | 0,36% | - |
| 17.07.2026 | 224,90 | 224,90 | 223,20 | 223,20 | -3,88% | - |
| 16.07.2026 | 232,20 | 232,20 | 232,20 | 232,20 | 0,74% | - |
| 15.07.2026 | 230,50 | 230,50 | 230,50 | 230,50 | 1,50% | - |
| 14.07.2026 | 227,10 | 227,10 | 227,10 | 227,10 | 1,61% | - |
| 13.07.2026 | 225,80 | 225,80 | 223,50 | 223,50 | -2,19% | - |
| 10.07.2026 | 228,90 | 228,90 | 228,50 | 228,50 | -2,77% | - |
| 09.07.2026 | 235,00 | 235,00 | 235,00 | 235,00 | 2,71% | - |
| 08.07.2026 | 237,10 | 237,10 | 228,80 | 228,80 | -5,26% | - |
| 07.07.2026 | 241,50 | 241,50 | 241,50 | 241,50 | 0,04% | - |
| 06.07.2026 | 244,60 | 245,30 | 241,40 | 241,40 | 0,08% | 20,00 |
| 03.07.2026 | 244,50 | 244,50 | 241,20 | 241,20 | -1,15% | - |
| 02.07.2026 | 244,00 | 244,00 | 244,00 | 244,00 | 0,08% | - |
| 01.07.2026 | 243,80 | 243,80 | 243,80 | 243,80 | 1,37% | - |
| 30.06.2026 | 240,50 | 240,50 | 240,50 | 240,50 | 1,56% | - |
| 29.06.2026 | 241,00 | 241,00 | 236,80 | 236,80 | -0,80% | - |
| 26.06.2026 | 233,20 | 238,70 | 233,20 | 238,70 | -1,45% | - |
| 25.06.2026 | 242,20 | 242,20 | 242,20 | 242,20 | -0,41% | - |
| 24.06.2026 | 243,20 | 243,20 | 243,20 | 243,20 | -3,45% | - |
| 23.06.2026 | 251,90 | 251,90 | 251,90 | 251,90 | -2,06% | - |
| 22.06.2026 | 257,20 | 257,20 | 257,20 | 257,20 | 1,54% | - |
| 19.06.2026 | 253,30 | 253,30 | 253,30 | 253,30 | 0,12% | - |
| 18.06.2026 | 247,60 | 253,00 | 247,60 | 253,00 | 3,22% | - |
| 17.06.2026 | 245,10 | 245,10 | 245,10 | 245,10 | 0,00% | - |
| 16.06.2026 | 245,10 | 245,10 | 245,10 | 245,10 | -0,12% | - |
| 15.06.2026 | 245,30 | 245,40 | 245,30 | 245,40 | 4,47% | - |
| 12.06.2026 | 234,90 | 234,90 | 234,90 | 234,90 | 1,25% | - |
| 11.06.2026 | 218,20 | 232,00 | 218,20 | 232,00 | 6,42% | 45,00 |
| 10.06.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 0,09% | - |
| 09.06.2026 | 219,50 | 219,50 | 217,80 | 217,80 | -0,55% | - |
| 08.06.2026 | 223,10 | 223,10 | 219,00 | 219,00 | -0,68% | - |
| 05.06.2026 | 219,20 | 220,50 | 219,20 | 220,50 | 0,32% | - |
| 04.06.2026 | 216,60 | 219,80 | 216,60 | 219,80 | 1,06% | - |
| 03.06.2026 | 219,50 | 219,50 | 217,50 | 217,50 | 0,60% | - |
| 02.06.2026 | 217,90 | 217,90 | 216,20 | 216,20 | 0,84% | - |
| 01.06.2026 | 214,40 | 214,40 | 214,40 | 214,40 | 1,52% | - |
| 29.05.2026 | 212,20 | 212,20 | 211,20 | 211,20 | -0,61% | - |
| 28.05.2026 | 213,40 | 213,40 | 212,50 | 212,50 | -0,19% | - |
| 27.05.2026 | 223,00 | 223,00 | 212,90 | 212,90 | -4,19% | - |
| 26.05.2026 | 225,80 | 225,80 | 222,20 | 222,20 | -0,31% | - |
| 25.05.2026 | 223,80 | 223,80 | 222,90 | 222,90 | 0,68% | - |
| 22.05.2026 | 227,40 | 227,40 | 221,40 | 221,40 | -0,85% | - |
| 21.05.2026 | 225,40 | 225,40 | 222,40 | 223,30 | -0,67% | 29,00 |
| 20.05.2026 | 225,20 | 233,60 | 224,80 | 224,80 | 2,00% | 29,00 |
| 19.05.2026 | 221,90 | 221,90 | 220,40 | 220,40 | -0,23% | 3,00 |
| 18.05.2026 | 219,10 | 220,90 | 219,10 | 220,90 | -0,18% | - |
| 15.05.2026 | 224,60 | 224,60 | 221,30 | 221,30 | -3,07% | - |
| 14.05.2026 | 228,30 | 228,30 | 228,30 | 228,30 | -0,57% | - |
| 13.05.2026 | 229,60 | 229,60 | 229,60 | 229,60 | 2,23% | - |
| 12.05.2026 | 224,60 | 224,60 | 224,60 | 224,60 | 0,27% | - |
| 11.05.2026 | 234,10 | 234,10 | 224,00 | 224,00 | -3,66% | - |
| 08.05.2026 | 235,00 | 235,00 | 232,50 | 232,50 | -1,06% | - |
| 07.05.2026 | 235,00 | 235,00 | 235,00 | 235,00 | -3,33% | - |
| 06.05.2026 | 243,10 | 243,10 | 243,10 | 243,10 | 0,96% | - |
| 05.05.2026 | 230,80 | 240,80 | 230,80 | 240,80 | 5,66% | - |
| 04.05.2026 | 244,00 | 244,00 | 227,90 | 227,90 | -22,95% | - |
| 30.04.2026 | 296,80 | 308,20 | 295,80 | 295,80 | -0,70% | 343,00 |
| 29.04.2026 | 298,80 | 298,80 | 297,90 | 297,90 | 0,30% | 42,00 |
| 28.04.2026 | 304,00 | 304,00 | 297,00 | 297,00 | -1,69% | - |
| 27.04.2026 | 309,60 | 309,60 | 302,10 | 302,10 | -0,98% | 10,00 |
| 24.04.2026 | 305,10 | 305,10 | 305,10 | 305,10 | -0,62% | - |
| 23.04.2026 | 315,50 | 316,50 | 303,10 | 307,00 | -3,40% | 40,00 |
| 22.04.2026 | 316,50 | 317,80 | 316,50 | 317,80 | 0,38% | 1,00 |
| 21.04.2026 | 309,40 | 316,60 | 309,40 | 316,60 | 2,93% | - |
| 20.04.2026 | 310,80 | 310,80 | 307,60 | 307,60 | -1,85% | - |
| 17.04.2026 | 313,20 | 329,40 | 313,20 | 313,40 | 0,10% | 1,00 |
| 16.04.2026 | 306,00 | 313,10 | 306,00 | 313,10 | 3,03% | - |