292,100€
-1,22%
Echtzeit-Aktienkurs InterDigital
Bid:
Ask:
Aktienkurse zur InterDigital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 296,00 | 298,50 | 287,75 | 292,10 | -1,78% | - |
| 13.10.2026 | 292,30 | 298,05 | 290,35 | 297,40 | 1,05% | - |
| 12.10.2026 | 296,55 | 299,75 | 292,30 | 294,30 | -0,30% | - |
| 09.10.2026 | 293,80 | 299,20 | 292,90 | 295,20 | 0,87% | - |
| 08.10.2026 | 294,95 | 296,90 | 290,60 | 292,65 | -0,88% | - |
| 07.10.2026 | 302,00 | 303,60 | 293,95 | 295,25 | -1,68% | - |
| 06.10.2026 | 302,00 | 304,50 | 298,65 | 300,30 | -0,36% | - |
| 05.10.2026 | 299,45 | 308,30 | 297,25 | 301,40 | 1,26% | - |
| 02.10.2026 | 303,25 | 308,10 | 294,60 | 297,65 | -1,75% | - |
| 01.10.2026 | 291,95 | 308,10 | 289,15 | 302,95 | 5,17% | - |
| 30.09.2026 | 285,80 | 292,05 | 284,10 | 288,05 | 0,47% | - |
| 29.09.2026 | 286,80 | 292,15 | 285,25 | 286,70 | -0,42% | - |
| 28.09.2026 | 291,45 | 293,45 | 286,10 | 287,90 | -1,81% | - |
| 25.09.2026 | 289,45 | 293,25 | 284,00 | 293,20 | 1,70% | - |
| 24.09.2026 | 285,45 | 289,05 | 282,65 | 288,30 | 0,47% | - |
| 23.09.2026 | 292,65 | 294,55 | 286,80 | 286,95 | -1,56% | - |
| 22.09.2026 | 285,00 | 293,75 | 282,65 | 291,50 | 2,28% | - |
| 21.09.2026 | 283,20 | 286,35 | 282,30 | 285,00 | 1,35% | - |
| 18.09.2026 | 281,45 | 284,90 | 280,40 | 281,20 | 0,18% | - |
| 17.09.2026 | 288,05 | 291,85 | 280,40 | 280,70 | -2,01% | - |
| 16.09.2026 | 283,30 | 291,70 | 281,45 | 286,45 | 1,36% | - |
| 15.09.2026 | 294,30 | 296,75 | 281,75 | 282,60 | -4,15% | 135,00 |
| 14.09.2026 | 298,95 | 306,75 | 291,70 | 294,85 | -2,40% | - |
| 11.09.2026 | 299,30 | 305,85 | 296,85 | 302,10 | 1,24% | - |
| 10.09.2026 | 291,85 | 300,25 | 289,10 | 298,40 | 2,23% | - |
| 09.09.2026 | 293,95 | 295,60 | 289,45 | 291,90 | -0,51% | - |
| 08.09.2026 | 291,15 | 296,35 | 287,55 | 293,40 | 2,34% | - |
| 07.09.2026 | 291,45 | 292,00 | 286,70 | 286,70 | -1,55% | - |
| 04.09.2026 | 289,75 | 292,25 | 285,10 | 291,20 | 0,78% | - |
| 03.09.2026 | 283,55 | 290,75 | 280,50 | 288,95 | 1,47% | - |
| 02.09.2026 | 271,50 | 284,75 | 271,50 | 284,75 | 3,25% | - |
| 01.09.2026 | 289,20 | 289,25 | 273,75 | 275,80 | -4,40% | - |
| 31.08.2026 | 288,90 | 292,30 | 284,35 | 288,50 | -0,28% | - |
| 28.08.2026 | 286,40 | 291,95 | 284,95 | 289,30 | 0,77% | - |
| 27.08.2026 | 296,75 | 299,65 | 285,90 | 287,10 | -2,86% | - |
| 26.08.2026 | 295,90 | 299,85 | 291,20 | 295,55 | -0,19% | - |
| 25.08.2026 | 294,15 | 296,95 | 290,80 | 296,10 | 1,25% | - |
| 24.08.2026 | 291,15 | 296,65 | 288,85 | 292,45 | -0,02% | - |
| 21.08.2026 | 293,05 | 295,55 | 286,90 | 292,50 | -0,03% | - |
| 20.08.2026 | 296,30 | 297,80 | 288,15 | 292,60 | -0,96% | - |
| 19.08.2026 | 288,60 | 296,05 | 284,40 | 295,45 | 1,81% | - |
| 18.08.2026 | 298,45 | 303,85 | 289,95 | 290,20 | -3,51% | - |
| 17.08.2026 | 297,90 | 302,70 | 293,10 | 300,75 | 1,11% | - |
| 14.08.2026 | 298,10 | 299,70 | 295,10 | 297,45 | -1,00% | - |
| 13.08.2026 | 305,35 | 306,20 | 296,05 | 300,45 | -1,49% | - |
| 12.08.2026 | 293,80 | 305,15 | 290,50 | 305,00 | 4,22% | - |
| 11.08.2026 | 302,20 | 303,70 | 292,05 | 292,65 | -3,06% | - |
| 10.08.2026 | 299,25 | 304,40 | 294,95 | 301,90 | 1,36% | - |
| 07.08.2026 | 285,30 | 298,20 | 284,05 | 297,85 | 4,80% | - |
| 06.08.2026 | 286,05 | 290,80 | 281,30 | 284,20 | -0,72% | - |
| 05.08.2026 | 281,05 | 287,00 | 276,95 | 286,25 | 2,16% | - |
| 04.08.2026 | 270,45 | 280,90 | 268,75 | 280,20 | 4,24% | - |
| 03.08.2026 | 266,60 | 270,20 | 262,35 | 268,80 | 1,74% | - |
| 31.07.2026 | 266,85 | 267,60 | 256,10 | 264,20 | 0,42% | - |
| 30.07.2026 | 232,50 | 267,90 | 230,70 | 263,10 | 15,34% | 90,00 |
| 29.07.2026 | 227,10 | 234,70 | 225,05 | 228,10 | -0,09% | - |
| 28.07.2026 | 225,60 | 230,50 | 223,50 | 228,30 | -0,22% | - |
| 27.07.2026 | 229,85 | 231,10 | 223,10 | 228,80 | 0,79% | - |
| 24.07.2026 | 224,30 | 230,10 | 223,25 | 227,00 | 0,89% | - |
| 23.07.2026 | 226,15 | 228,10 | 223,30 | 225,00 | -0,95% | - |
| 22.07.2026 | 230,65 | 231,20 | 225,00 | 227,15 | -2,03% | - |
| 21.07.2026 | 228,70 | 232,05 | 226,15 | 231,85 | 2,36% | - |
| 20.07.2026 | 227,90 | 231,45 | 222,65 | 226,50 | -0,48% | - |
| 17.07.2026 | 228,55 | 232,35 | 225,15 | 227,60 | -1,98% | - |
| 16.07.2026 | 235,45 | 237,30 | 225,35 | 232,20 | -1,15% | - |
| 15.07.2026 | 234,05 | 236,20 | 229,80 | 234,90 | 1,14% | - |
| 14.07.2026 | 230,45 | 236,20 | 225,15 | 232,25 | 1,09% | - |
| 13.07.2026 | 229,30 | 234,70 | 226,00 | 229,75 | -0,93% | - |
| 10.07.2026 | 232,35 | 234,25 | 229,70 | 231,90 | -0,41% | - |
| 09.07.2026 | 237,70 | 240,55 | 231,85 | 232,85 | -0,60% | - |
| 08.07.2026 | 241,00 | 247,00 | 231,30 | 234,25 | -3,10% | - |
| 07.07.2026 | 245,25 | 250,35 | 240,90 | 241,75 | -2,20% | - |
| 06.07.2026 | 248,40 | 253,85 | 244,00 | 247,20 | -0,70% | - |
| 03.07.2026 | 248,20 | 249,35 | 247,75 | 248,95 | 1,01% | - |
| 02.07.2026 | 247,65 | 248,95 | 242,25 | 246,45 | -0,75% | - |
| 01.07.2026 | 247,60 | 254,20 | 245,55 | 248,30 | 0,24% | - |
| 30.06.2026 | 244,20 | 249,65 | 239,35 | 247,70 | 2,12% | - |
| 29.06.2026 | 245,15 | 246,10 | 236,65 | 242,55 | 0,23% | - |
| 26.06.2026 | 236,95 | 245,50 | 235,75 | 242,00 | 0,69% | - |
| 25.06.2026 | 245,85 | 248,25 | 237,85 | 240,35 | -0,48% | - |
| 24.06.2026 | 247,00 | 249,30 | 240,70 | 241,50 | -1,59% | - |
| 23.06.2026 | 256,05 | 258,55 | 242,10 | 245,40 | -5,92% | - |
| 22.06.2026 | 260,95 | 264,20 | 255,65 | 260,85 | 1,66% | - |
| 19.06.2026 | 257,20 | 261,20 | 256,60 | 256,60 | -0,70% | - |
| 18.06.2026 | 251,25 | 260,25 | 249,90 | 258,40 | 3,73% | - |
| 17.06.2026 | 248,70 | 252,65 | 246,25 | 249,10 | 0,65% | - |
| 16.06.2026 | 249,00 | 256,35 | 246,40 | 247,50 | -0,74% | - |
| 15.06.2026 | 249,00 | 252,25 | 244,50 | 249,35 | 1,69% | - |
| 12.06.2026 | 238,95 | 252,35 | 237,95 | 245,20 | 2,64% | - |
| 11.06.2026 | 221,60 | 256,10 | 221,15 | 238,90 | 8,59% | 210,00 |
| 10.06.2026 | 221,40 | 226,60 | 218,55 | 220,00 | -1,21% | - |
| 09.06.2026 | 222,90 | 225,60 | 216,45 | 222,70 | 0,47% | - |
| 08.06.2026 | 226,15 | 230,85 | 221,65 | 221,65 | -2,03% | - |
| 05.06.2026 | 222,50 | 227,50 | 219,40 | 226,25 | 0,60% | - |
| 04.06.2026 | 219,90 | 227,15 | 217,95 | 224,90 | 1,65% | - |
| 03.06.2026 | 222,70 | 223,55 | 217,10 | 221,25 | -0,61% | 57,00 |
| 02.06.2026 | 221,30 | 222,80 | 218,50 | 222,60 | 0,25% | - |
| 01.06.2026 | 217,70 | 225,25 | 216,95 | 222,05 | 2,73% | 672,00 |
| 29.05.2026 | 215,45 | 218,70 | 214,45 | 216,15 | 0,51% | 330,00 |
| 28.05.2026 | 216,75 | 219,85 | 214,95 | 215,05 | -0,85% | 42,00 |