280,700$
-0,55%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 282,20 | 282,63 | 281,04 | 282,08 | -0,07% | - |
| 01.07.2026 | 282,40 | 289,05 | 275,46 | 282,26 | -0,31% | 241.887,00 |
| 30.06.2026 | 275,59 | 285,21 | 275,53 | 283,13 | 2,19% | 298.560,00 |
| 29.06.2026 | 276,57 | 281,43 | 270,33 | 277,07 | 0,44% | 288.027,00 |
| 26.06.2026 | 269,10 | 279,80 | 268,72 | 275,86 | 0,97% | 788.710,00 |
| 25.06.2026 | 273,31 | 277,59 | 270,00 | 273,20 | -0,31% | 466.964,00 |
| 24.06.2026 | 277,38 | 282,76 | 272,44 | 274,05 | -1,83% | 436.708,00 |
| 23.06.2026 | 290,12 | 295,39 | 275,55 | 279,17 | -6,27% | 406.295,00 |
| 22.06.2026 | 292,08 | 301,84 | 292,08 | 297,84 | -0,35% | 499.943,00 |
| 19.06.2026 | 298,90 | 299,49 | 298,86 | 298,89 | 0,96% | - |
| 18.06.2026 | 288,85 | 298,69 | 286,19 | 296,04 | 3,47% | 896.739,00 |
| 17.06.2026 | 290,03 | 294,39 | 283,30 | 286,10 | -0,37% | 458.730,00 |
| 16.06.2026 | 288,69 | 298,82 | 285,86 | 287,15 | -0,60% | 556.663,00 |
| 15.06.2026 | 286,05 | 292,91 | 283,32 | 288,87 | 1,81% | 305.575,00 |
| 12.06.2026 | 276,64 | 292,15 | 276,57 | 283,73 | 2,56% | 611.111,00 |
| 11.06.2026 | 275,00 | 298,80 | 272,35 | 276,66 | 8,96% | 1.079.834,00 |
| 10.06.2026 | 256,04 | 262,32 | 251,99 | 253,91 | -1,24% | 324.370,00 |
| 09.06.2026 | 256,11 | 261,38 | 249,47 | 257,11 | 0,59% | 292.489,00 |
| 08.06.2026 | 260,51 | 266,68 | 255,51 | 255,60 | -1,93% | 351.188,00 |
| 05.06.2026 | 258,38 | 262,22 | 257,51 | 260,64 | -0,16% | 386.502,00 |
| 04.06.2026 | 257,23 | 264,45 | 255,05 | 261,07 | 1,73% | 285.778,00 |
| 03.06.2026 | 256,88 | 257,97 | 251,79 | 256,64 | -0,86% | 338.123,00 |
| 02.06.2026 | 255,01 | 259,38 | 253,68 | 258,86 | 0,20% | 288.902,00 |
| 01.06.2026 | 255,07 | 259,34 | 251,78 | 258,34 | 2,48% | 370.002,00 |
| 29.05.2026 | 250,75 | 255,16 | 249,14 | 252,09 | 0,53% | 276.235,00 |
| 28.05.2026 | 251,98 | 256,35 | 250,24 | 250,75 | -0,62% | 324.886,00 |
| 27.05.2026 | 261,81 | 261,83 | 251,53 | 252,32 | -4,15% | 439.493,00 |
| 26.05.2026 | 260,58 | 263,94 | 255,00 | 263,26 | 0,87% | 262.298,00 |
| 22.05.2026 | 267,83 | 269,44 | 260,23 | 260,98 | -2,29% | 213.733,00 |
| 21.05.2026 | 263,69 | 268,45 | 260,50 | 267,10 | 0,36% | 227.468,00 |
| 20.05.2026 | 264,69 | 269,50 | 260,29 | 266,15 | 0,55% | 260.488,00 |
| 19.05.2026 | 263,85 | 267,99 | 260,02 | 264,70 | 0,33% | 342.529,00 |
| 18.05.2026 | 260,60 | 265,00 | 257,89 | 263,84 | 1,33% | 357.075,00 |
| 15.05.2026 | 266,89 | 266,89 | 259,01 | 260,37 | -3,31% | 342.646,00 |
| 14.05.2026 | 270,72 | 274,00 | 266,62 | 269,27 | -0,36% | 252.786,00 |
| 13.05.2026 | 269,29 | 272,00 | 263,10 | 270,23 | 0,11% | 303.657,00 |
| 12.05.2026 | 267,26 | 272,14 | 261,52 | 269,93 | 0,10% | 547.677,00 |
| 11.05.2026 | 278,60 | 284,63 | 267,81 | 269,66 | -3,56% | 404.892,00 |
| 08.05.2026 | 278,75 | 282,86 | 274,65 | 279,61 | 0,34% | 277.039,00 |
| 07.05.2026 | 278,00 | 281,53 | 270,79 | 278,65 | 0,23% | 464.491,00 |
| 06.05.2026 | 287,13 | 288,20 | 277,79 | 278,00 | -3,09% | 453.229,00 |
| 05.05.2026 | 278,00 | 287,85 | 273,00 | 286,87 | 5,07% | 506.763,00 |
| 04.05.2026 | 289,30 | 289,30 | 266,02 | 273,04 | -6,01% | 686.075,00 |
| 01.05.2026 | 300,01 | 305,00 | 278,77 | 290,50 | -2,04% | 665.613,00 |
| 30.04.2026 | 343,09 | 346,84 | 289,30 | 296,56 | -15,91% | 722.958,00 |
| 29.04.2026 | 350,01 | 358,19 | 345,53 | 352,68 | -0,12% | 229.783,00 |
| 28.04.2026 | 362,24 | 364,42 | 346,82 | 353,10 | -2,52% | 252.548,00 |
| 27.04.2026 | 369,17 | 373,82 | 354,77 | 362,24 | -1,70% | 337.676,00 |
| 24.04.2026 | 364,56 | 371,61 | 357,66 | 368,50 | 2,60% | 248.079,00 |
| 23.04.2026 | 373,21 | 373,21 | 356,19 | 359,16 | -4,57% | 195.367,00 |
| 22.04.2026 | 378,53 | 381,31 | 373,09 | 376,35 | 0,31% | 231.468,00 |
| 21.04.2026 | 369,48 | 380,62 | 369,03 | 375,18 | 1,69% | 181.453,00 |
| 20.04.2026 | 372,00 | 376,17 | 366,47 | 368,95 | -1,09% | 221.477,00 |
| 17.04.2026 | 379,43 | 387,30 | 372,44 | 373,02 | -0,57% | 352.723,00 |
| 16.04.2026 | 366,90 | 376,92 | 365,61 | 375,16 | 2,64% | 231.658,00 |
| 15.04.2026 | 352,00 | 366,55 | 350,00 | 365,50 | 3,74% | 205.879,00 |
| 14.04.2026 | 353,61 | 356,39 | 350,11 | 352,32 | 0,11% | 179.828,00 |
| 13.04.2026 | 349,53 | 354,39 | 346,64 | 351,95 | -0,09% | 214.540,00 |
| 10.04.2026 | 350,40 | 362,35 | 347,97 | 352,27 | 0,77% | 311.384,00 |
| 09.04.2026 | 344,96 | 357,36 | 340,86 | 349,58 | 1,34% | 474.006,00 |
| 08.04.2026 | 327,94 | 346,17 | 325,17 | 344,96 | 9,32% | 525.479,00 |
| 07.04.2026 | 310,47 | 318,11 | 309,89 | 315,56 | 0,40% | 311.066,00 |
| 06.04.2026 | 313,30 | 316,92 | 311,00 | 314,31 | 0,44% | 165.701,00 |
| 02.04.2026 | 303,10 | 316,81 | 301,39 | 312,93 | 2,13% | 224.784,00 |
| 01.04.2026 | 305,93 | 310,04 | 303,02 | 306,39 | 1,45% | 280.927,00 |
| 31.03.2026 | 298,72 | 305,00 | 295,99 | 302,00 | 2,48% | 406.872,00 |
| 30.03.2026 | 304,91 | 306,55 | 293,62 | 294,70 | -2,17% | 382.054,00 |
| 27.03.2026 | 296,25 | 303,51 | 295,19 | 301,25 | 0,74% | 335.508,00 |
| 26.03.2026 | 306,88 | 312,83 | 298,26 | 299,04 | -3,86% | 234.680,00 |
| 25.03.2026 | 310,00 | 317,00 | 307,51 | 311,05 | 1,76% | 311.179,00 |
| 24.03.2026 | 307,50 | 312,40 | 300,00 | 305,66 | -1,86% | 541.101,00 |
| 23.03.2026 | 326,46 | 335,00 | 310,72 | 311,46 | -4,37% | 732.593,00 |
| 20.03.2026 | 344,83 | 349,19 | 315,60 | 325,69 | -7,63% | 4.664.930,00 |
| 19.03.2026 | 348,40 | 355,99 | 346,00 | 352,60 | 0,16% | 1.765.786,00 |
| 18.03.2026 | 351,14 | 359,72 | 350,00 | 352,03 | 0,20% | 231.474,00 |
| 17.03.2026 | 355,04 | 356,00 | 340,17 | 351,33 | -1,95% | 255.496,00 |
| 16.03.2026 | 364,58 | 366,98 | 353,22 | 358,31 | -0,21% | 315.874,00 |
| 13.03.2026 | 364,85 | 374,87 | 354,55 | 359,07 | -0,91% | 199.364,00 |
| 12.03.2026 | 361,81 | 375,00 | 360,64 | 362,35 | -1,62% | 245.642,00 |
| 11.03.2026 | 362,73 | 373,45 | 362,40 | 368,31 | 0,71% | 211.919,00 |
| 10.03.2026 | 364,57 | 374,61 | 364,50 | 365,72 | 0,54% | 226.184,00 |
| 09.03.2026 | 350,00 | 365,00 | 346,57 | 363,77 | 1,88% | 256.518,00 |
| 06.03.2026 | 355,64 | 366,45 | 355,00 | 357,06 | -1,84% | 213.096,00 |
| 05.03.2026 | 367,20 | 374,19 | 353,83 | 363,74 | -2,56% | 251.641,00 |
| 04.03.2026 | 371,89 | 374,11 | 360,18 | 373,31 | 0,68% | 186.294,00 |
| 03.03.2026 | 368,37 | 378,72 | 363,00 | 370,80 | -2,12% | 249.156,00 |
| 02.03.2026 | 365,54 | 380,65 | 365,00 | 378,83 | 3,36% | 183.912,00 |
| 27.02.2026 | 365,86 | 375,26 | 362,36 | 366,53 | -2,33% | 401.737,00 |
| 26.02.2026 | 379,02 | 382,42 | 362,51 | 375,29 | -0,98% | 301.565,00 |
| 25.02.2026 | 369,50 | 382,07 | 362,24 | 379,02 | 4,42% | 338.594,00 |
| 24.02.2026 | 353,99 | 368,95 | 352,71 | 362,96 | 3,26% | 188.838,00 |
| 23.02.2026 | 358,50 | 358,50 | 343,67 | 351,50 | -1,95% | 205.203,00 |
| 20.02.2026 | 345,94 | 364,13 | 345,56 | 358,50 | 2,92% | 343.057,00 |
| 19.02.2026 | 360,26 | 361,73 | 343,37 | 348,34 | -3,67% | 290.500,00 |
| 18.02.2026 | 369,00 | 375,00 | 360,98 | 361,61 | -1,31% | 249.557,00 |
| 17.02.2026 | 374,44 | 376,83 | 365,32 | 366,42 | -2,29% | 210.721,00 |
| 13.02.2026 | 354,24 | 376,67 | 352,56 | 375,01 | 5,09% | 328.393,00 |
| 12.02.2026 | 363,71 | 371,63 | 353,29 | 356,83 | -1,94% | 259.147,00 |
| 11.02.2026 | 352,24 | 364,91 | 348,10 | 363,90 | 3,63% | 335.329,00 |
| 10.02.2026 | 371,99 | 378,00 | 349,48 | 351,15 | -6,76% | 330.133,00 |