198,082$
-4,89%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 199,28 | 201,38 | 196,51 | 198,15 | -4,86% | - |
| 02.04.2025 | 201,93 | 210,20 | 200,50 | 208,27 | 1,63% | 321.791,00 |
| 01.04.2025 | 205,67 | 208,94 | 203,24 | 204,93 | -0,88% | 321.104,00 |
| 31.03.2025 | 207,19 | 207,89 | 203,59 | 206,75 | -1,57% | 671.825,00 |
| 28.03.2025 | 213,57 | 213,57 | 208,03 | 210,04 | -2,33% | 225.730,00 |
| 27.03.2025 | 220,92 | 222,23 | 213,81 | 215,05 | -3,39% | 274.843,00 |
| 26.03.2025 | 225,72 | 227,07 | 221,63 | 222,60 | -1,38% | 362.659,00 |
| 25.03.2025 | 223,88 | 226,36 | 220,62 | 225,72 | 1,86% | 258.728,00 |
| 24.03.2025 | 220,00 | 222,10 | 219,56 | 221,60 | 1,96% | 203.000,00 |
| 21.03.2025 | 216,87 | 219,23 | 214,73 | 217,35 | -0,82% | 1.269.911,00 |
| 20.03.2025 | 218,08 | 223,98 | 218,08 | 219,14 | -0,77% | 343.593,00 |
| 19.03.2025 | 216,98 | 221,63 | 215,00 | 220,85 | 0,82% | 282.415,00 |
| 18.03.2025 | 218,67 | 222,64 | 216,00 | 219,05 | -0,26% | 337.548,00 |
| 17.03.2025 | 218,15 | 226,64 | 218,15 | 219,63 | 1,17% | 467.634,00 |
| 14.03.2025 | 210,12 | 218,98 | 209,00 | 217,09 | 4,25% | 396.288,00 |
| 13.03.2025 | 212,47 | 212,47 | 205,33 | 208,23 | -2,00% | 205.906,00 |
| 12.03.2025 | 216,45 | 218,26 | 210,00 | 212,48 | -0,05% | 341.627,00 |
| 11.03.2025 | 210,34 | 215,89 | 208,86 | 212,59 | 0,97% | 303.562,00 |
| 10.03.2025 | 210,00 | 212,80 | 207,00 | 210,54 | -2,20% | 387.438,00 |
| 07.03.2025 | 209,08 | 216,72 | 207,93 | 215,28 | 2,65% | 449.721,00 |
| 06.03.2025 | 231,97 | 231,97 | 201,00 | 209,72 | 2,72% | 544.923,00 |
| 05.03.2025 | 206,31 | 206,31 | 201,06 | 204,17 | -0,29% | 284.173,00 |
| 04.03.2025 | 205,48 | 207,84 | 200,13 | 204,77 | -1,70% | 367.246,00 |
| 03.03.2025 | 216,66 | 216,77 | 206,18 | 208,32 | -2,49% | 464.123,00 |
| 28.02.2025 | 208,55 | 214,02 | 207,77 | 213,64 | 1,78% | 473.132,00 |
| 27.02.2025 | 210,48 | 214,20 | 206,82 | 209,90 | 0,15% | 255.416,00 |
| 26.02.2025 | 209,04 | 213,34 | 207,67 | 209,59 | 0,12% | 291.420,00 |
| 25.02.2025 | 209,24 | 210,48 | 205,46 | 209,34 | -0,16% | 292.170,00 |
| 24.02.2025 | 211,06 | 213,83 | 207,75 | 209,68 | -0,81% | 372.583,00 |
| 21.02.2025 | 218,76 | 218,76 | 210,44 | 211,40 | -2,58% | 315.973,00 |
| 20.02.2025 | 216,48 | 218,50 | 212,41 | 217,00 | -0,13% | 249.620,00 |
| 19.02.2025 | 217,00 | 218,20 | 214,02 | 217,28 | 0,00% | 280.705,00 |
| 18.02.2025 | 214,51 | 217,32 | 212,55 | 217,29 | 1,45% | 376.574,00 |
| 17.02.2025 | 215,15 | 215,15 | 214,19 | 214,19 | -0,05% | - |
| 14.02.2025 | 215,23 | 216,00 | 211,59 | 214,29 | -0,32% | 411.324,00 |
| 13.02.2025 | 212,77 | 215,85 | 210,30 | 214,97 | 2,30% | 395.007,00 |
| 12.02.2025 | 207,00 | 212,00 | 206,05 | 210,14 | 1,21% | 398.233,00 |
| 11.02.2025 | 206,43 | 209,41 | 204,17 | 207,62 | 0,28% | 479.449,00 |
| 10.02.2025 | 204,90 | 211,45 | 203,90 | 207,05 | 1,30% | 547.152,00 |
| 07.02.2025 | 209,13 | 213,38 | 198,12 | 204,39 | -3,49% | 625.929,00 |
| 06.02.2025 | 200,00 | 213,37 | 192,00 | 211,79 | 16,05% | 1.008.412,00 |
| 05.02.2025 | 185,00 | 187,36 | 182,27 | 182,50 | -1,11% | 496.442,00 |
| 04.02.2025 | 182,68 | 187,59 | 182,68 | 184,55 | 1,41% | 276.491,00 |
| 03.02.2025 | 178,80 | 183,65 | 177,70 | 181,99 | -0,54% | 420.125,00 |
| 31.01.2025 | 185,01 | 185,76 | 181,73 | 182,98 | -0,96% | 206.371,00 |
| 30.01.2025 | 181,85 | 185,53 | 181,14 | 184,76 | 2,56% | 239.612,00 |
| 29.01.2025 | 181,04 | 182,90 | 178,43 | 180,14 | -0,63% | 251.527,00 |
| 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 |