344,646$
1,68%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,34% | 768.576,00 |
| 18.09.2025 | 329,15 | 340,10 | 329,15 | 339,35 | 3,72% | 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 |
| 15.09.2025 | 322,15 | 331,90 | 316,69 | 329,31 | 1,99% | 600.279,00 |
| 12.09.2025 | 325,01 | 327,49 | 320,95 | 322,87 | -0,62% | 332.405,00 |
| 11.09.2025 | 302,54 | 325,82 | 302,54 | 324,87 | 8,93% | 348.315,00 |
| 10.09.2025 | 304,22 | 307,57 | 296,89 | 298,25 | -2,44% | 306.237,00 |
| 09.09.2025 | 299,67 | 306,00 | 296,59 | 305,70 | 1,93% | 203.878,00 |
| 08.09.2025 | 289,37 | 300,14 | 288,28 | 299,92 | 4,21% | 237.587,00 |
| 05.09.2025 | 289,78 | 294,38 | 286,92 | 287,80 | -0,03% | 364.402,00 |
| 04.09.2025 | 285,63 | 290,57 | 285,50 | 287,88 | 1,09% | 290.774,00 |
| 03.09.2025 | 276,11 | 285,68 | 276,11 | 284,79 | 2,63% | 353.920,00 |
| 02.09.2025 | 268,43 | 278,06 | 265,14 | 277,49 | 2,13% | 298.754,00 |
| 29.08.2025 | 273,12 | 275,00 | 268,32 | 271,71 | -0,66% | 400.178,00 |
| 28.08.2025 | 269,94 | 274,90 | 269,42 | 273,51 | 1,42% | 350.203,00 |
| 27.08.2025 | 266,46 | 270,65 | 265,35 | 269,68 | 1,06% | 198.656,00 |
| 26.08.2025 | 265,13 | 269,36 | 264,30 | 266,84 | 0,61% | 207.286,00 |
| 25.08.2025 | 266,00 | 268,94 | 265,06 | 265,21 | -0,40% | 513.354,00 |
| 22.08.2025 | 258,35 | 268,25 | 257,00 | 266,27 | 2,99% | 245.007,00 |
| 21.08.2025 | 258,48 | 258,92 | 255,94 | 258,54 | -0,55% | 198.063,00 |
| 20.08.2025 | 261,03 | 262,64 | 255,86 | 259,96 | -0,14% | 299.067,00 |
| 19.08.2025 | 268,93 | 270,10 | 258,88 | 260,33 | -3,54% | 206.677,00 |
| 18.08.2025 | 268,55 | 270,89 | 267,90 | 269,87 | 0,42% | 143.043,00 |
| 15.08.2025 | 269,75 | 270,20 | 266,86 | 268,74 | -0,37% | 157.015,00 |
| 14.08.2025 | 274,97 | 275,72 | 269,05 | 269,75 | -2,30% | 154.885,00 |
| 13.08.2025 | 275,67 | 276,88 | 272,77 | 276,11 | 0,91% | 174.610,00 |
| 12.08.2025 | 267,77 | 276,58 | 266,58 | 273,62 | 2,75% | 225.988,00 |
| 11.08.2025 | 264,74 | 270,51 | 264,74 | 266,30 | 0,79% | 325.296,00 |
| 08.08.2025 | 267,55 | 270,00 | 263,55 | 264,21 | -0,67% | 178.638,00 |
| 07.08.2025 | 270,30 | 272,12 | 261,20 | 265,98 | -1,58% | 186.313,00 |
| 06.08.2025 | 269,60 | 271,60 | 265,61 | 270,25 | 0,24% | 181.738,00 |
| 05.08.2025 | 270,96 | 273,16 | 268,01 | 269,60 | -0,31% | 322.838,00 |
| 04.08.2025 | 258,43 | 270,86 | 256,45 | 270,45 | 6,98% | 388.780,00 |
| 01.08.2025 | 252,75 | 258,82 | 247,66 | 252,80 | -2,09% | 426.819,00 |
| 31.07.2025 | 252,09 | 277,95 | 249,58 | 258,20 | 5,31% | 628.001,00 |
| 30.07.2025 | 234,88 | 251,00 | 229,51 | 245,18 | 10,75% | 928.814,00 |
| 29.07.2025 | 225,13 | 226,95 | 221,31 | 221,38 | -0,33% | 219.489,00 |
| 28.07.2025 | 225,60 | 228,48 | 213,06 | 222,11 | -1,01% | 490.261,00 |
| 25.07.2025 | 224,95 | 226,09 | 221,72 | 224,38 | -0,09% | 118.178,00 |
| 24.07.2025 | 226,99 | 228,28 | 224,50 | 224,59 | -1,30% | 173.258,00 |
| 23.07.2025 | 226,26 | 228,92 | 224,49 | 227,54 | 0,48% | 165.613,00 |
| 22.07.2025 | 227,29 | 229,35 | 224,35 | 226,45 | 0,00% | 178.575,00 |
| 21.07.2025 | 226,38 | 229,75 | 226,10 | 226,46 | 0,56% | 162.019,00 |
| 18.07.2025 | 232,11 | 232,50 | 223,80 | 225,20 | -1,88% | 287.265,00 |
| 17.07.2025 | 229,23 | 235,88 | 229,23 | 229,51 | 0,28% | 336.386,00 |
| 16.07.2025 | 227,80 | 230,30 | 225,86 | 228,88 | 1,14% | 233.645,00 |
| 15.07.2025 | 226,78 | 229,55 | 225,01 | 226,29 | -0,20% | 190.035,00 |
| 14.07.2025 | 225,80 | 229,02 | 225,80 | 226,74 | 0,65% | 138.680,00 |
| 11.07.2025 | 229,34 | 232,10 | 225,01 | 225,27 | -1,75% | 252.547,00 |
| 10.07.2025 | 226,62 | 231,00 | 222,35 | 229,29 | 1,18% | 236.489,00 |
| 09.07.2025 | 224,71 | 227,08 | 222,12 | 226,62 | 0,64% | 204.076,00 |
| 08.07.2025 | 226,04 | 228,12 | 223,29 | 225,17 | -0,38% | 266.401,00 |
| 07.07.2025 | 224,58 | 228,25 | 223,40 | 226,04 | 0,68% | 272.313,00 |
| 03.07.2025 | 222,13 | 228,05 | 222,13 | 224,52 | 1,22% | 120.699,00 |
| 02.07.2025 | 220,32 | 223,01 | 219,09 | 221,81 | -0,02% | 225.276,00 |
| 01.07.2025 | 223,20 | 224,95 | 217,75 | 221,85 | -1,04% | 251.580,00 |
| 30.06.2025 | 232,33 | 237,32 | 223,91 | 224,19 | -2,92% | 248.314,00 |
| 27.06.2025 | 227,98 | 231,30 | 223,56 | 230,93 | 1,61% | 451.405,00 |
| 26.06.2025 | 230,72 | 232,55 | 225,89 | 227,27 | -1,40% | 204.631,00 |
| 25.06.2025 | 235,56 | 236,79 | 229,77 | 230,50 | -1,79% | 225.317,00 |
| 24.06.2025 | 234,62 | 237,50 | 232,14 | 234,70 | 0,96% | 271.144,00 |
| 23.06.2025 | 227,25 | 234,18 | 224,43 | 232,47 | 2,23% | 230.345,00 |
| 20.06.2025 | 226,13 | 227,52 | 224,00 | 227,41 | 1,16% | 377.985,00 |
| 18.06.2025 | 222,00 | 226,51 | 221,94 | 224,80 | 1,31% | 194.911,00 |
| 17.06.2025 | 220,62 | 223,85 | 220,62 | 221,90 | -0,20% | 156.770,00 |
| 16.06.2025 | 220,55 | 223,99 | 219,90 | 222,34 | 1,75% | 262.402,00 |
| 13.06.2025 | 219,31 | 220,97 | 217,08 | 218,51 | -1,50% | 178.275,00 |
| 12.06.2025 | 221,62 | 223,98 | 220,76 | 221,84 | -0,05% | 222.262,00 |
| 11.06.2025 | 221,45 | 227,09 | 220,66 | 221,94 | 0,14% | 315.339,00 |
| 10.06.2025 | 227,93 | 229,57 | 217,52 | 221,64 | -2,77% | 247.642,00 |
| 09.06.2025 | 228,81 | 230,21 | 225,01 | 227,96 | 0,29% | 244.995,00 |
| 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 |