226,872$
0,12%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 228,16 | 229,24 | 226,40 | 227,31 | 0,32% | 240.042,00 |
| 05.06.2025 | 223,15 | 227,12 | 222,42 | 226,59 | 1,38% | 223.076,00 |
| 04.06.2025 | 219,99 | 225,81 | 216,94 | 223,51 | 0,93% | 298.649,00 |
| 03.06.2025 | 217,03 | 222,99 | 216,72 | 221,45 | 2,35% | 235.307,00 |
| 02.06.2025 | 217,21 | 217,84 | 213,01 | 216,37 | -0,41% | 215.623,00 |
| 30.05.2025 | 213,47 | 217,91 | 211,23 | 217,26 | 1,43% | 327.700,00 |
| 29.05.2025 | 214,23 | 215,70 | 210,88 | 214,19 | 0,42% | 173.251,00 |
| 28.05.2025 | 213,13 | 214,63 | 212,43 | 213,30 | 0,87% | 170.096,00 |
| 27.05.2025 | 213,07 | 215,00 | 210,90 | 211,46 | -0,38% | 239.747,00 |
| 23.05.2025 | 210,57 | 213,85 | 205,78 | 212,26 | -0,12% | 168.201,00 |
| 22.05.2025 | 214,67 | 217,16 | 212,46 | 212,51 | -0,92% | 200.586,00 |
| 21.05.2025 | 213,38 | 217,36 | 212,08 | 214,48 | -0,61% | 197.567,00 |
| 20.05.2025 | 217,33 | 217,93 | 214,73 | 215,80 | -0,72% | 217.409,00 |
| 19.05.2025 | 217,40 | 218,90 | 215,73 | 217,36 | -0,61% | 178.843,00 |
| 16.05.2025 | 216,53 | 219,80 | 215,78 | 218,69 | 1,14% | 228.816,00 |
| 15.05.2025 | 216,54 | 221,52 | 215,00 | 216,23 | -0,20% | 333.546,00 |
| 14.05.2025 | 222,75 | 223,08 | 215,80 | 216,67 | -2,58% | 286.199,00 |
| 13.05.2025 | 217,71 | 224,80 | 217,26 | 222,40 | 2,23% | 369.350,00 |
| 12.05.2025 | 217,46 | 221,08 | 215,50 | 217,54 | 2,63% | 306.761,00 |
| 09.05.2025 | 212,68 | 213,50 | 208,68 | 211,96 | 0,00% | 184.899,00 |
| 08.05.2025 | 214,64 | 214,66 | 210,60 | 211,97 | -0,26% | 210.974,00 |
| 07.05.2025 | 215,30 | 217,44 | 210,50 | 212,53 | -0,84% | 320.357,00 |
| 06.05.2025 | 208,02 | 214,80 | 207,81 | 214,33 | 0,70% | 316.407,00 |
| 05.05.2025 | 208,87 | 215,44 | 207,67 | 212,85 | 0,89% | 512.637,00 |
| 02.05.2025 | 205,20 | 214,08 | 202,82 | 210,97 | 4,36% | 610.582,00 |
| 01.05.2025 | 205,26 | 207,60 | 196,00 | 202,15 | 0,57% | 612.162,00 |
| 30.04.2025 | 198,69 | 201,26 | 195,41 | 201,00 | 0,23% | 468.096,00 |
| 29.04.2025 | 195,65 | 202,52 | 193,82 | 200,53 | 3,07% | 258.550,00 |
| 28.04.2025 | 194,67 | 196,90 | 193,57 | 194,56 | 0,42% | 190.546,00 |
| 25.04.2025 | 191,77 | 194,53 | 190,40 | 193,75 | 1,09% | 166.359,00 |
| 24.04.2025 | 191,65 | 194,84 | 191,05 | 191,66 | 0,10% | 466.214,00 |
| 23.04.2025 | 190,88 | 195,66 | 190,01 | 191,47 | 2,40% | 252.434,00 |
| 22.04.2025 | 185,82 | 188,35 | 184,36 | 186,99 | 1,97% | 235.917,00 |
| 21.04.2025 | 188,17 | 190,94 | 181,05 | 183,37 | -3,12% | 343.182,00 |
| 17.04.2025 | 196,95 | 200,00 | 189,12 | 189,27 | -3,91% | 328.598,00 |
| 16.04.2025 | 200,02 | 204,66 | 195,62 | 196,98 | -2,93% | 283.178,00 |
| 15.04.2025 | 202,43 | 204,42 | 201,50 | 202,93 | 0,58% | 202.903,00 |
| 14.04.2025 | 205,00 | 211,45 | 199,40 | 201,76 | -0,08% | 359.786,00 |
| 11.04.2025 | 200,77 | 204,01 | 197,08 | 201,93 | -0,43% | 247.188,00 |
| 10.04.2025 | 200,00 | 205,74 | 196,26 | 202,81 | -2,07% | 363.110,00 |
| 09.04.2025 | 187,89 | 209,80 | 187,74 | 207,10 | 8,36% | 522.969,00 |
| 08.04.2025 | 202,71 | 204,20 | 189,32 | 191,12 | -2,29% | 517.324,00 |
| 07.04.2025 | 181,03 | 202,05 | 180,60 | 195,60 | 2,24% | 586.873,00 |
| 04.04.2025 | 190,00 | 195,28 | 187,27 | 191,31 | -3,48% | 635.351,00 |
| 03.04.2025 | 199,86 | 202,33 | 196,37 | 198,21 | -4,83% | 390.318,00 |
| 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 |