292,100€
-1,37%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 296,55 | 298,45 | 287,75 | 289,30 | -2,31% | 1,00 |
| 13.10.2026 | 294,15 | 298,35 | 290,60 | 296,15 | -0,22% | - |
| 12.10.2026 | 296,05 | 299,75 | 291,55 | 296,80 | -0,17% | - |
| 09.10.2026 | 292,85 | 299,55 | 292,30 | 297,30 | 1,97% | - |
| 08.10.2026 | 295,50 | 296,60 | 290,60 | 291,55 | -1,20% | - |
| 07.10.2026 | 301,90 | 303,50 | 293,90 | 295,10 | -2,16% | 1,00 |
| 06.10.2026 | 301,30 | 303,45 | 298,60 | 301,60 | 0,13% | - |
| 05.10.2026 | 297,80 | 308,40 | 296,90 | 301,20 | 1,60% | 16,00 |
| 02.10.2026 | 302,35 | 307,30 | 296,15 | 296,45 | -2,34% | - |
| 01.10.2026 | 287,80 | 308,15 | 287,80 | 303,55 | 5,47% | - |
| 30.09.2026 | 285,95 | 291,95 | 284,00 | 287,80 | 0,42% | - |
| 29.09.2026 | 287,05 | 292,00 | 285,20 | 286,60 | -0,40% | - |
| 28.09.2026 | 293,40 | 293,40 | 286,20 | 287,75 | -0,91% | 1,00 |
| 25.09.2026 | 288,25 | 292,00 | 283,95 | 290,40 | 0,87% | - |
| 24.09.2026 | 286,85 | 287,90 | 283,35 | 287,90 | -0,47% | - |
| 23.09.2026 | 291,55 | 294,00 | 286,95 | 289,25 | -0,84% | - |
| 22.09.2026 | 284,95 | 291,85 | 282,65 | 291,70 | 2,42% | 2,00 |
| 21.09.2026 | 282,80 | 286,30 | 282,00 | 284,80 | 1,44% | 3,00 |
| 18.09.2026 | 280,55 | 285,00 | 280,35 | 280,75 | -0,57% | - |
| 17.09.2026 | 286,75 | 291,05 | 281,40 | 282,35 | -0,86% | - |
| 16.09.2026 | 282,55 | 291,75 | 281,45 | 284,80 | 0,14% | 1,00 |
| 15.09.2026 | 295,00 | 296,75 | 282,65 | 284,40 | -4,72% | - |
| 14.09.2026 | 301,90 | 306,50 | 291,70 | 298,50 | -0,38% | 1,00 |
| 11.09.2026 | 298,40 | 306,20 | 296,85 | 299,65 | 0,13% | 1,00 |
| 10.09.2026 | 291,60 | 299,35 | 288,15 | 299,25 | 1,87% | - |
| 09.09.2026 | 293,40 | 295,60 | 289,40 | 293,75 | 0,26% | - |
| 08.09.2026 | 290,70 | 296,35 | 287,15 | 293,00 | 0,76% | - |
| 07.09.2026 | 291,00 | 291,75 | 290,00 | 290,80 | 0,17% | - |
| 04.09.2026 | 288,95 | 291,45 | 285,05 | 290,30 | 0,96% | - |
| 03.09.2026 | 284,40 | 289,05 | 280,55 | 287,55 | 1,02% | - |
| 02.09.2026 | 275,95 | 284,65 | 273,75 | 284,65 | 2,80% | - |
| 01.09.2026 | 288,25 | 288,90 | 273,75 | 276,90 | -4,29% | 2,00 |
| 31.08.2026 | 289,00 | 292,25 | 284,85 | 289,30 | -0,41% | - |
| 28.08.2026 | 287,20 | 291,90 | 285,55 | 290,50 | 1,40% | 1,00 |
| 27.08.2026 | 295,50 | 299,35 | 285,95 | 286,50 | -3,62% | - |
| 26.08.2026 | 296,30 | 299,85 | 291,00 | 297,25 | 0,93% | - |
| 25.08.2026 | 292,40 | 296,75 | 290,75 | 294,50 | 0,31% | - |
| 24.08.2026 | 293,20 | 296,65 | 288,90 | 293,60 | 0,07% | 6,00 |
| 21.08.2026 | 292,80 | 295,55 | 286,90 | 293,40 | 0,60% | 1,00 |
| 20.08.2026 | 295,30 | 298,00 | 290,55 | 291,65 | -1,22% | - |
| 19.08.2026 | 290,10 | 295,25 | 284,50 | 295,25 | 1,44% | - |
| 18.08.2026 | 297,90 | 304,90 | 290,75 | 291,05 | -3,13% | 6,00 |
| 17.08.2026 | 297,00 | 302,70 | 293,25 | 300,45 | 1,54% | 116,00 |
| 14.08.2026 | 298,40 | 300,30 | 295,90 | 295,90 | -1,25% | 1,00 |
| 13.08.2026 | 304,90 | 307,35 | 296,05 | 299,65 | -1,69% | 2,00 |
| 12.08.2026 | 293,50 | 304,80 | 290,25 | 304,80 | 2,75% | 117,00 |
| 11.08.2026 | 301,95 | 303,30 | 295,35 | 296,65 | -1,97% | - |
| 10.08.2026 | 298,10 | 304,40 | 294,90 | 302,60 | 1,90% | 2,00 |
| 07.08.2026 | 285,00 | 298,15 | 282,60 | 296,95 | 2,88% | - |
| 06.08.2026 | 286,10 | 290,80 | 283,15 | 288,65 | 0,66% | 2,00 |
| 05.08.2026 | 280,65 | 287,05 | 275,70 | 286,75 | 3,05% | 5,00 |
| 04.08.2026 | 269,60 | 278,80 | 267,45 | 278,25 | 3,44% | 2,00 |
| 03.08.2026 | 266,40 | 269,05 | 262,30 | 269,00 | 2,50% | 1,00 |
| 31.07.2026 | 267,00 | 267,65 | 256,05 | 262,45 | -0,66% | 1,00 |
| 30.07.2026 | 227,75 | 268,00 | 227,75 | 264,20 | 14,08% | 35,00 |
| 29.07.2026 | 228,25 | 234,70 | 224,45 | 231,60 | 1,60% | 2,00 |
| 28.07.2026 | 226,15 | 230,50 | 223,80 | 227,95 | 0,48% | - |
| 27.07.2026 | 227,20 | 231,20 | 222,95 | 226,85 | -0,68% | 2,00 |
| 24.07.2026 | 225,05 | 230,10 | 223,05 | 228,40 | 1,44% | - |
| 23.07.2026 | 227,00 | 228,00 | 223,95 | 225,15 | -0,40% | 2,00 |
| 22.07.2026 | 230,80 | 231,20 | 226,05 | 226,05 | -1,59% | 1,00 |
| 21.07.2026 | 228,15 | 231,50 | 226,15 | 229,70 | -0,13% | - |
| 20.07.2026 | 227,70 | 231,10 | 222,65 | 230,00 | 0,00% | - |
| 17.07.2026 | 228,85 | 232,40 | 225,20 | 230,00 | 0,22% | - |
| 16.07.2026 | 236,00 | 237,15 | 225,35 | 229,50 | -1,67% | - |
| 15.07.2026 | 232,45 | 235,85 | 229,80 | 233,40 | 0,43% | - |
| 14.07.2026 | 229,80 | 236,20 | 225,80 | 232,40 | 1,60% | - |
| 13.07.2026 | 232,05 | 234,55 | 225,95 | 228,75 | -1,40% | 10,00 |
| 10.07.2026 | 232,95 | 234,25 | 229,55 | 232,00 | -3,11% | - |
| 09.07.2026 | 234,20 | 240,55 | 234,20 | 239,45 | 3,19% | - |
| 08.07.2026 | 241,25 | 247,05 | 231,30 | 232,05 | -4,09% | 2,00 |
| 07.07.2026 | 247,25 | 249,55 | 240,85 | 241,95 | -1,83% | 28,00 |
| 06.07.2026 | 247,55 | 253,70 | 244,00 | 246,45 | -1,02% | - |
| 03.07.2026 | 244,90 | 249,35 | 244,90 | 249,00 | 1,61% | - |
| 02.07.2026 | 248,05 | 249,15 | 242,30 | 245,05 | -2,04% | - |
| 01.07.2026 | 247,85 | 254,20 | 245,35 | 250,15 | 0,89% | - |
| 30.06.2026 | 242,65 | 249,60 | 238,65 | 247,95 | 2,99% | - |
| 29.06.2026 | 242,35 | 246,10 | 236,65 | 240,75 | -0,82% | - |
| 26.06.2026 | 238,00 | 243,85 | 235,70 | 242,75 | 1,59% | - |
| 25.06.2026 | 241,55 | 247,85 | 237,85 | 238,95 | -0,95% | - |
| 24.06.2026 | 245,25 | 248,95 | 240,70 | 241,25 | -0,70% | - |
| 23.06.2026 | 256,95 | 258,55 | 242,10 | 242,95 | -7,78% | 10,00 |
| 22.06.2026 | 258,45 | 264,05 | 255,50 | 263,45 | 1,15% | - |
| 19.06.2026 | 257,85 | 261,20 | 256,55 | 260,45 | 0,79% | - |
| 18.06.2026 | 248,75 | 259,10 | 248,25 | 258,40 | 3,94% | - |
| 17.06.2026 | 248,65 | 252,65 | 246,05 | 248,60 | 0,85% | - |
| 16.06.2026 | 249,55 | 256,10 | 246,50 | 246,50 | -1,56% | 15,00 |
| 15.06.2026 | 245,55 | 252,25 | 244,35 | 250,40 | 1,62% | - |
| 12.06.2026 | 240,10 | 252,50 | 238,85 | 246,40 | 4,32% | - |
| 11.06.2026 | 219,90 | 256,85 | 219,90 | 236,20 | 4,37% | 4,00 |
| 10.06.2026 | 222,70 | 226,45 | 218,85 | 226,30 | 3,62% | - |
| 09.06.2026 | 221,40 | 225,30 | 217,80 | 218,40 | -2,30% | - |
| 08.06.2026 | 227,35 | 230,75 | 223,10 | 223,55 | -0,69% | - |
| 05.06.2026 | 224,95 | 227,50 | 218,55 | 225,10 | 0,69% | - |
| 04.06.2026 | 221,25 | 227,30 | 217,50 | 223,55 | 1,52% | - |
| 03.06.2026 | 222,80 | 223,60 | 217,10 | 220,20 | 0,36% | - |
| 02.06.2026 | 220,10 | 222,65 | 218,50 | 219,40 | -1,94% | - |
| 01.06.2026 | 218,10 | 223,80 | 216,85 | 223,75 | 4,14% | - |
| 29.05.2026 | 217,00 | 220,20 | 213,05 | 214,85 | -1,63% | - |
| 28.05.2026 | 217,00 | 220,15 | 216,10 | 218,40 | -0,27% | - |