179,327$
-1,08%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 181,44 | 181,44 | 178,82 | 179,23 | -1,13% | - |
| 28.01.2025 | 178,41 | 182,59 | 177,79 | 181,28 | 2,09% | 177.621,00 |
| 27.01.2025 | 174,79 | 178,80 | 174,79 | 177,57 | 0,40% | 297.071,00 |
| 24.01.2025 | 174,94 | 178,15 | 174,56 | 176,87 | 1,24% | 248.904,00 |
| 23.01.2025 | 171,88 | 177,59 | 171,88 | 174,71 | 1,35% | 382.459,00 |
| 22.01.2025 | 173,07 | 173,39 | 169,87 | 172,39 | 0,38% | 263.686,00 |
| 21.01.2025 | 173,19 | 174,09 | 171,12 | 171,73 | 0,02% | 326.591,00 |
| 17.01.2025 | 174,20 | 175,26 | 169,58 | 171,69 | 0,01% | 444.778,00 |
| 16.01.2025 | 175,66 | 176,00 | 171,44 | 171,68 | -2,27% | 691.844,00 |
| 15.01.2025 | 179,91 | 181,17 | 174,16 | 175,66 | -1,06% | 434.649,00 |
| 14.01.2025 | 180,02 | 181,00 | 176,94 | 177,54 | -1,27% | 297.561,00 |
| 13.01.2025 | 181,15 | 182,99 | 177,47 | 179,83 | -2,94% | 360.759,00 |
| 10.01.2025 | 188,55 | 190,68 | 185,18 | 185,27 | -2,89% | 325.947,00 |
| 08.01.2025 | 186,13 | 192,04 | 185,43 | 190,78 | 1,99% | 457.065,00 |
| 07.01.2025 | 200,63 | 202,12 | 185,14 | 187,05 | -7,30% | 475.599,00 |
| 06.01.2025 | 204,13 | 207,08 | 200,44 | 201,77 | -0,77% | 639.162,00 |
| 03.01.2025 | 197,65 | 203,74 | 195,40 | 203,33 | 3,70% | 398.892,00 |
| 02.01.2025 | 194,50 | 197,64 | 193,15 | 196,08 | 1,22% | 249.725,00 |
| 31.12.2024 | 196,74 | 197,99 | 193,52 | 193,72 | -1,04% | 187.609,00 |
| 30.12.2024 | 193,70 | 196,74 | 190,86 | 195,75 | 0,42% | 337.861,00 |
| 27.12.2024 | 193,73 | 195,06 | 191,38 | 194,93 | 0,21% | 163.292,00 |
| 26.12.2024 | 190,43 | 195,17 | 189,91 | 194,52 | 1,27% | 207.073,00 |
| 24.12.2024 | 191,20 | 192,75 | 189,79 | 192,09 | 1,08% | 140.531,00 |
| 23.12.2024 | 188,87 | 191,69 | 187,81 | 190,04 | 0,32% | 268.515,00 |
| 20.12.2024 | 186,68 | 189,71 | 186,68 | 189,43 | 0,24% | 1.436.258,00 |
| 19.12.2024 | 191,35 | 192,47 | 188,62 | 188,97 | -0,40% | 383.466,00 |
| 18.12.2024 | 196,00 | 196,85 | 187,67 | 189,73 | -3,11% | 261.670,00 |
| 17.12.2024 | 196,18 | 197,73 | 192,29 | 195,83 | -0,50% | 275.380,00 |
| 16.12.2024 | 193,05 | 197,95 | 192,35 | 196,81 | 1,26% | 374.064,00 |
| 13.12.2024 | 196,36 | 197,98 | 193,72 | 194,36 | -0,77% | 208.855,00 |
| 12.12.2024 | 194,98 | 198,47 | 194,78 | 195,86 | 0,80% | 438.696,00 |
| 11.12.2024 | 195,23 | 196,50 | 192,81 | 194,31 | 0,31% | 366.098,00 |
| 10.12.2024 | 193,03 | 195,62 | 192,01 | 193,71 | 0,35% | 405.085,00 |
| 09.12.2024 | 197,02 | 197,02 | 189,39 | 193,03 | -1,93% | 261.138,00 |
| 06.12.2024 | 193,19 | 197,20 | 192,89 | 196,83 | 1,93% | 263.782,00 |
| 05.12.2024 | 200,01 | 200,01 | 192,47 | 193,11 | -3,73% | 451.496,00 |
| 04.12.2024 | 201,76 | 203,90 | 198,97 | 200,59 | 0,25% | 493.798,00 |
| 03.12.2024 | 196,53 | 201,00 | 196,22 | 200,08 | 1,79% | 477.216,00 |
| 02.12.2024 | 195,00 | 198,48 | 194,21 | 196,57 | 0,31% | 292.881,00 |
| 29.11.2024 | 196,62 | 199,79 | 195,88 | 195,96 | -0,24% | 168.278,00 |
| 27.11.2024 | 196,01 | 197,64 | 194,10 | 196,43 | 0,23% | 277.672,00 |
| 26.11.2024 | 193,22 | 196,45 | 192,33 | 195,98 | 1,11% | 300.478,00 |
| 25.11.2024 | 190,66 | 194,90 | 190,30 | 193,83 | 1,95% | 460.348,00 |
| 22.11.2024 | 184,53 | 190,60 | 184,41 | 190,12 | 3,65% | 304.727,00 |
| 21.11.2024 | 183,26 | 186,46 | 182,28 | 183,42 | 0,62% | 316.975,00 |
| 20.11.2024 | 182,98 | 184,50 | 180,96 | 182,29 | -0,33% | 225.356,00 |
| 19.11.2024 | 182,19 | 183,82 | 182,19 | 182,90 | -0,21% | 252.303,00 |
| 18.11.2024 | 182,10 | 184,71 | 182,10 | 183,29 | 0,67% | 205.672,00 |
| 15.11.2024 | 182,36 | 183,32 | 180,00 | 182,07 | 0,56% | 295.221,00 |
| 14.11.2024 | 184,50 | 185,44 | 180,34 | 181,06 | -1,83% | 371.316,00 |
| 13.11.2024 | 189,37 | 191,57 | 183,66 | 184,43 | -2,51% | 504.034,00 |
| 12.11.2024 | 186,10 | 189,51 | 186,10 | 189,18 | 0,74% | 401.804,00 |
| 11.11.2024 | 184,55 | 187,84 | 181,86 | 187,79 | 2,58% | 400.323,00 |
| 08.11.2024 | 179,87 | 184,25 | 179,15 | 183,07 | 2,13% | 329.144,00 |
| 07.11.2024 | 176,22 | 180,81 | 175,81 | 179,25 | 1,13% | 341.880,00 |
| 06.11.2024 | 171,17 | 178,72 | 171,17 | 177,25 | 4,98% | 428.409,00 |
| 05.11.2024 | 164,66 | 169,85 | 164,29 | 168,84 | 1,69% | 423.328,00 |
| 04.11.2024 | 165,80 | 169,47 | 162,74 | 166,04 | 0,21% | 500.622,00 |
| 01.11.2024 | 151,51 | 166,46 | 151,00 | 165,70 | 10,14% | 868.138,00 |
| 31.10.2024 | 160,11 | 164,32 | 145,29 | 150,44 | 1,84% | 801.291,00 |
| 30.10.2024 | 149,27 | 149,63 | 147,56 | 147,72 | -1,28% | 422.893,00 |
| 29.10.2024 | 145,00 | 149,99 | 144,46 | 149,63 | 2,83% | 479.824,00 |
| 28.10.2024 | 148,68 | 148,97 | 145,13 | 145,51 | -1,21% | 311.133,00 |
| 25.10.2024 | 147,36 | 151,11 | 146,03 | 147,29 | -0,04% | 327.536,00 |
| 24.10.2024 | 150,90 | 151,74 | 147,25 | 147,35 | -2,08% | 389.340,00 |
| 23.10.2024 | 152,20 | 152,20 | 148,66 | 150,48 | -1,65% | 562.114,00 |
| 22.10.2024 | 155,03 | 155,51 | 151,44 | 153,01 | -1,39% | 394.333,00 |
| 21.10.2024 | 154,20 | 155,39 | 153,20 | 155,16 | 0,64% | 404.763,00 |
| 18.10.2024 | 155,92 | 156,36 | 153,96 | 154,17 | -0,98% | 234.034,00 |
| 17.10.2024 | 156,92 | 157,50 | 155,37 | 155,69 | -0,72% | 198.015,00 |
| 16.10.2024 | 154,10 | 157,15 | 153,47 | 156,82 | 2,04% | 271.366,00 |
| 15.10.2024 | 154,80 | 156,42 | 152,57 | 153,69 | -1,39% | 536.996,00 |
| 14.10.2024 | 155,69 | 156,99 | 154,25 | 155,86 | 0,35% | 362.899,00 |
| 11.10.2024 | 152,30 | 155,64 | 151,94 | 155,32 | 2,33% | 414.548,00 |
| 10.10.2024 | 147,05 | 151,97 | 147,05 | 151,79 | 2,76% | 682.025,00 |
| 09.10.2024 | 146,10 | 148,07 | 145,29 | 147,71 | 1,10% | 1.023.482,00 |
| 08.10.2024 | 143,43 | 146,91 | 143,31 | 146,10 | 2,00% | 286.834,00 |
| 07.10.2024 | 142,78 | 144,17 | 142,52 | 143,24 | -0,10% | 205.819,00 |
| 04.10.2024 | 145,18 | 145,18 | 142,35 | 143,38 | -0,31% | 220.931,00 |
| 03.10.2024 | 144,33 | 145,49 | 143,12 | 143,83 | -0,69% | 191.084,00 |
| 02.10.2024 | 142,90 | 145,48 | 142,30 | 144,83 | 1,49% | 291.958,00 |
| 01.10.2024 | 141,72 | 143,32 | 140,47 | 142,70 | 0,71% | 310.349,00 |
| 30.09.2024 | 141,61 | 143,96 | 141,30 | 141,70 | 0,46% | 515.599,00 |
| 27.09.2024 | 138,62 | 141,76 | 138,62 | 141,05 | 1,87% | 257.327,00 |
| 26.09.2024 | 138,07 | 139,60 | 137,01 | 138,46 | 1,21% | 301.593,00 |
| 25.09.2024 | 139,30 | 139,73 | 136,58 | 136,81 | -1,43% | 482.914,00 |
| 24.09.2024 | 139,29 | 140,00 | 138,17 | 138,80 | -0,12% | 307.043,00 |
| 23.09.2024 | 139,20 | 141,00 | 137,38 | 138,97 | 0,30% | 356.346,00 |
| 20.09.2024 | 137,98 | 140,86 | 137,91 | 138,55 | 0,63% | 882.947,00 |
| 19.09.2024 | 137,13 | 138,13 | 135,13 | 137,68 | 1,86% | 272.270,00 |
| 18.09.2024 | 135,69 | 136,86 | 134,40 | 135,16 | -0,39% | 225.347,00 |
| 17.09.2024 | 136,63 | 136,63 | 134,54 | 135,69 | 0,29% | 223.271,00 |
| 16.09.2024 | 136,49 | 137,25 | 134,75 | 135,30 | -0,51% | 368.925,00 |
| 13.09.2024 | 133,16 | 136,23 | 132,98 | 135,99 | 2,67% | 281.542,00 |
| 12.09.2024 | 132,65 | 132,76 | 131,29 | 132,45 | 0,17% | 397.424,00 |
| 11.09.2024 | 131,15 | 132,51 | 130,46 | 132,22 | 0,74% | 323.967,00 |
| 10.09.2024 | 133,55 | 133,71 | 129,76 | 131,25 | 0,64% | 363.805,00 |
| 09.09.2024 | 131,55 | 132,77 | 130,33 | 130,42 | -1,37% | 383.922,00 |
| 06.09.2024 | 134,21 | 134,62 | 131,15 | 132,23 | -1,44% | 291.590,00 |
| 05.09.2024 | 134,00 | 135,10 | 133,42 | 134,16 | -0,25% | 205.067,00 |