344,445$
-0,18%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 326,26 | 365,00 | 317,69 | 345,05 | 10,11% | 545.250,00 |
| 04.02.2026 | 320,20 | 329,01 | 310,00 | 313,36 | -3,26% | 537.775,00 |
| 03.02.2026 | 329,00 | 331,79 | 318,11 | 323,91 | -1,73% | 295.009,00 |
| 02.02.2026 | 326,44 | 334,04 | 325,22 | 329,61 | 0,97% | 215.608,00 |
| 30.01.2026 | 327,65 | 339,99 | 323,91 | 326,44 | -1,36% | 346.110,00 |
| 29.01.2026 | 327,61 | 332,32 | 323,47 | 330,93 | -0,30% | 202.293,00 |
| 28.01.2026 | 335,25 | 335,25 | 327,05 | 331,92 | -0,46% | 136.162,00 |
| 27.01.2026 | 329,10 | 337,08 | 322,21 | 333,47 | 1,01% | 267.210,00 |
| 26.01.2026 | 330,33 | 338,00 | 327,73 | 330,15 | -0,11% | 233.543,00 |
| 23.01.2026 | 330,12 | 331,08 | 318,59 | 330,52 | 0,07% | 226.069,00 |
| 22.01.2026 | 336,47 | 337,12 | 325,69 | 330,29 | -0,81% | 245.502,00 |
| 21.01.2026 | 326,71 | 335,68 | 324,14 | 332,98 | 2,18% | 273.865,00 |
| 20.01.2026 | 303,77 | 333,45 | 301,86 | 325,88 | 7,52% | 405.507,00 |
| 19.01.2026 | 302,48 | 304,31 | 301,12 | 303,10 | -1,83% | - |
| 16.01.2026 | 310,71 | 313,47 | 306,69 | 308,76 | -0,54% | 216.455,00 |
| 15.01.2026 | 317,76 | 321,39 | 304,89 | 310,43 | -0,70% | 260.399,00 |
| 14.01.2026 | 312,72 | 325,44 | 307,53 | 312,63 | -0,46% | 313.011,00 |
| 13.01.2026 | 310,82 | 317,17 | 307,71 | 314,06 | 0,66% | 198.788,00 |
| 12.01.2026 | 308,33 | 314,42 | 308,33 | 312,01 | 0,94% | 145.336,00 |
| 09.01.2026 | 307,16 | 313,56 | 304,54 | 309,09 | 0,78% | 216.351,00 |
| 08.01.2026 | 306,47 | 309,04 | 301,11 | 306,69 | -0,82% | 253.214,00 |
| 07.01.2026 | 310,47 | 313,88 | 295,06 | 309,23 | 0,08% | 468.301,00 |
| 06.01.2026 | 334,08 | 335,61 | 308,89 | 309,00 | -7,98% | 582.296,00 |
| 05.01.2026 | 326,75 | 336,25 | 325,21 | 335,80 | 2,92% | 281.247,00 |
| 02.01.2026 | 318,49 | 326,36 | 316,83 | 326,26 | 2,48% | 200.941,00 |
| 31.12.2025 | 325,34 | 325,39 | 317,19 | 318,38 | -2,07% | 259.409,00 |
| 30.12.2025 | 329,50 | 331,61 | 323,71 | 325,11 | -1,56% | 154.530,00 |
| 29.12.2025 | 330,23 | 331,35 | 325,61 | 330,26 | -0,13% | 218.064,00 |
| 26.12.2025 | 328,65 | 332,11 | 325,32 | 330,69 | 0,72% | 136.622,00 |
| 24.12.2025 | 326,97 | 330,06 | 324,17 | 328,34 | 0,17% | 113.663,00 |
| 23.12.2025 | 331,00 | 331,65 | 327,33 | 327,78 | -1,23% | 244.574,00 |
| 22.12.2025 | 335,85 | 336,49 | 328,42 | 331,87 | -0,76% | 209.419,00 |
| 19.12.2025 | 323,84 | 335,75 | 322,95 | 334,40 | 3,47% | 633.844,00 |
| 18.12.2025 | 327,73 | 329,36 | 314,37 | 323,19 | -0,53% | 300.723,00 |
| 17.12.2025 | 348,25 | 352,68 | 324,29 | 324,91 | -6,65% | 304.158,00 |
| 16.12.2025 | 348,71 | 352,65 | 339,00 | 348,06 | -0,81% | 292.260,00 |
| 15.12.2025 | 358,40 | 358,51 | 349,76 | 350,89 | -0,96% | 193.410,00 |
| 12.12.2025 | 357,74 | 360,71 | 345,41 | 354,28 | -1,02% | 179.008,00 |
| 11.12.2025 | 356,58 | 361,42 | 353,15 | 357,94 | -0,54% | 217.805,00 |
| 10.12.2025 | 361,10 | 366,53 | 353,92 | 359,88 | -0,88% | 209.163,00 |
| 09.12.2025 | 357,37 | 364,18 | 356,29 | 363,09 | 1,20% | 215.602,00 |
| 08.12.2025 | 358,66 | 367,45 | 356,34 | 358,80 | 1,02% | 291.901,00 |
| 05.12.2025 | 350,79 | 355,85 | 349,43 | 355,18 | 1,25% | 205.255,00 |
| 04.12.2025 | 340,24 | 354,86 | 339,87 | 350,79 | 2,62% | 278.241,00 |
| 03.12.2025 | 335,68 | 342,69 | 332,81 | 341,84 | 1,21% | 360.019,00 |
| 02.12.2025 | 352,81 | 355,93 | 329,75 | 337,74 | -3,97% | 456.445,00 |
| 01.12.2025 | 350,38 | 356,14 | 345,51 | 351,71 | -1,69% | 211.300,00 |
| 28.11.2025 | 363,98 | 363,98 | 354,00 | 357,75 | -0,59% | 133.728,00 |
| 26.11.2025 | 356,74 | 365,61 | 355,12 | 359,89 | 0,65% | 347.981,00 |
| 25.11.2025 | 346,62 | 361,53 | 343,82 | 357,57 | 3,42% | 352.445,00 |
| 24.11.2025 | 330,54 | 347,60 | 330,54 | 345,76 | 5,53% | 318.903,00 |
| 21.11.2025 | 325,61 | 332,29 | 322,75 | 327,63 | 0,08% | 367.403,00 |
| 20.11.2025 | 344,76 | 345,46 | 326,30 | 327,37 | -2,64% | 441.742,00 |
| 19.11.2025 | 338,06 | 342,56 | 334,82 | 336,23 | 0,07% | 238.178,00 |
| 18.11.2025 | 335,72 | 341,40 | 332,13 | 335,99 | -0,92% | 202.146,00 |
| 17.11.2025 | 347,95 | 352,28 | 335,00 | 339,12 | -2,67% | 241.505,00 |
| 14.11.2025 | 339,10 | 357,96 | 338,89 | 348,44 | 0,76% | 230.905,00 |
| 13.11.2025 | 350,67 | 352,36 | 341,47 | 345,81 | -2,49% | 237.501,00 |
| 12.11.2025 | 371,26 | 376,41 | 351,48 | 354,64 | -4,57% | 314.017,00 |
| 11.11.2025 | 360,63 | 373,29 | 357,11 | 371,63 | 1,82% | 238.852,00 |
| 10.11.2025 | 370,07 | 376,00 | 363,79 | 365,00 | -1,37% | 271.422,00 |
| 07.11.2025 | 375,19 | 379,87 | 366,91 | 370,07 | -2,81% | 300.534,00 |
| 06.11.2025 | 384,38 | 385,64 | 375,38 | 380,77 | -1,31% | 316.782,00 |
| 05.11.2025 | 375,31 | 387,14 | 368,19 | 385,82 | 1,13% | 367.702,00 |
| 04.11.2025 | 381,58 | 393,94 | 379,89 | 381,52 | -3,79% | 354.954,00 |
| 03.11.2025 | 386,71 | 400,00 | 370,00 | 396,54 | 9,55% | 669.179,00 |
| 31.10.2025 | 395,63 | 396,37 | 352,95 | 361,96 | -8,68% | 819.601,00 |
| 30.10.2025 | 369,83 | 412,60 | 355,21 | 396,37 | 3,53% | 427.346,00 |
| 29.10.2025 | 372,50 | 385,04 | 372,48 | 382,87 | 2,79% | 581.358,00 |
| 28.10.2025 | 386,83 | 393,21 | 370,58 | 372,48 | -3,71% | 520.564,00 |
| 27.10.2025 | 391,94 | 393,28 | 379,69 | 386,83 | 2,17% | 263.616,00 |
| 24.10.2025 | 378,23 | 384,34 | 376,94 | 378,62 | 1,65% | 159.472,00 |
| 23.10.2025 | 364,08 | 372,48 | 363,33 | 372,48 | 2,35% | 185.372,00 |
| 22.10.2025 | 370,56 | 372,66 | 353,83 | 363,91 | -2,22% | 371.392,00 |
| 21.10.2025 | 370,07 | 373,13 | 365,00 | 372,17 | 0,32% | 206.244,00 |
| 20.10.2025 | 370,17 | 378,86 | 370,00 | 371,00 | 1,17% | 211.781,00 |
| 17.10.2025 | 364,94 | 368,52 | 361,11 | 366,72 | -0,18% | - |
| 16.10.2025 | 362,18 | 369,36 | 362,18 | 367,38 | 0,74% | 172.517,00 |
| 15.10.2025 | 362,15 | 368,30 | 358,49 | 364,69 | 1,79% | 268.411,00 |
| 14.10.2025 | 351,10 | 360,86 | 348,26 | 358,26 | 0,43% | 214.438,00 |
| 13.10.2025 | 343,37 | 357,17 | 343,37 | 356,72 | 4,95% | 187.247,00 |
| 10.10.2025 | 348,57 | 351,05 | 339,88 | 339,90 | -2,42% | 272.252,00 |
| 09.10.2025 | 352,00 | 353,61 | 345,76 | 348,32 | -0,60% | 287.466,00 |
| 08.10.2025 | 341,95 | 350,86 | 340,12 | 350,43 | 2,80% | 224.001,00 |
| 07.10.2025 | 337,16 | 342,44 | 331,16 | 340,87 | 1,05% | 250.140,00 |
| 06.10.2025 | 338,08 | 343,97 | 331,57 | 337,32 | -0,52% | 417.035,00 |
| 03.10.2025 | 357,36 | 361,56 | 337,50 | 339,10 | -4,77% | 1.657.209,00 |
| 02.10.2025 | 349,44 | 357,25 | 345,76 | 356,10 | 2,21% | 300.627,00 |
| 01.10.2025 | 344,99 | 349,55 | 341,43 | 348,39 | 0,92% | 356.006,00 |
| 30.09.2025 | 348,64 | 351,00 | 342,14 | 345,23 | -0,98% | 276.951,00 |
| 29.09.2025 | 348,57 | 352,00 | 346,56 | 348,64 | 1,04% | 259.518,00 |
| 26.09.2025 | 338,30 | 345,90 | 336,09 | 345,05 | 1,80% | 250.994,00 |
| 25.09.2025 | 342,78 | 348,16 | 333,67 | 338,94 | -2,05% | 980.291,00 |
| 24.09.2025 | 350,00 | 353,63 | 345,45 | 346,05 | -0,91% | 261.902,00 |
| 23.09.2025 | 345,32 | 350,65 | 339,50 | 349,23 | 0,79% | 1.420.970,00 |
| 22.09.2025 | 360,30 | 360,30 | 330,72 | 346,49 | 3,49% | 355.319,00 |
| 19.09.2025 | 336,54 | 341,47 | 334,51 | 334,81 | -1,30% | 768.576,00 |
| 18.09.2025 | 329,15 | 340,10 | 329,15 | 339,21 | 3,68% | 230.434,00 |
| 17.09.2025 | 324,79 | 330,64 | 323,47 | 327,17 | 1,12% | 346.689,00 |
| 16.09.2025 | 326,65 | 329,05 | 319,49 | 323,54 | -1,75% | 208.767,00 |