325,463$
-2,23%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 327,38 | 329,15 | 320,45 | 325,53 | -2,21% | - |
| 13.10.2026 | 328,27 | 333,71 | 326,49 | 332,88 | 1,44% | 126.382,00 |
| 12.10.2026 | 329,18 | 334,87 | 326,18 | 328,14 | -0,96% | 162.461,00 |
| 09.10.2026 | 332,26 | 334,76 | 327,38 | 331,31 | 0,92% | 115.694,00 |
| 08.10.2026 | 327,58 | 333,20 | 325,68 | 328,30 | -0,76% | 178.235,00 |
| 07.10.2026 | 333,57 | 337,51 | 329,28 | 330,80 | -2,50% | 144.418,00 |
| 06.10.2026 | 339,51 | 341,28 | 335,89 | 339,29 | 0,33% | 131.627,00 |
| 05.10.2026 | 334,32 | 346,57 | 333,80 | 338,19 | 0,91% | 250.594,00 |
| 02.10.2026 | 345,17 | 346,80 | 331,53 | 335,13 | -1,41% | 222.421,00 |
| 01.10.2026 | 328,05 | 346,01 | 325,80 | 339,93 | 4,25% | 159.384,00 |
| 30.09.2026 | 326,12 | 330,83 | 322,86 | 326,07 | 0,55% | 153.815,00 |
| 29.09.2026 | 327,11 | 332,72 | 322,39 | 324,30 | -0,87% | 155.366,00 |
| 28.09.2026 | 329,71 | 333,82 | 325,35 | 327,14 | -2,12% | 113.018,00 |
| 25.09.2026 | 330,92 | 334,26 | 323,59 | 334,21 | 1,88% | 176.407,00 |
| 24.09.2026 | 324,31 | 328,63 | 322,92 | 328,03 | 0,45% | 142.793,00 |
| 23.09.2026 | 332,75 | 335,84 | 325,56 | 326,55 | -2,16% | 160.440,00 |
| 22.09.2026 | 331,11 | 336,39 | 323,38 | 333,76 | 2,16% | 270.286,00 |
| 21.09.2026 | 326,95 | 328,87 | 324,02 | 326,70 | 1,13% | 272.651,00 |
| 18.09.2026 | 323,15 | 327,40 | 321,64 | 323,05 | 0,34% | 599.826,00 |
| 17.09.2026 | 335,09 | 335,09 | 321,43 | 321,94 | -2,06% | 152.725,00 |
| 16.09.2026 | 326,10 | 335,12 | 324,07 | 328,72 | 0,81% | 223.537,00 |
| 15.09.2026 | 339,94 | 340,09 | 324,97 | 326,08 | -4,20% | 209.458,00 |
| 14.09.2026 | 344,19 | 349,50 | 336,80 | 340,38 | -2,78% | 324.614,00 |
| 11.09.2026 | 351,20 | 355,69 | 344,18 | 350,13 | 1,07% | 224.158,00 |
| 10.09.2026 | 341,53 | 348,80 | 337,77 | 346,44 | 2,09% | 216.221,00 |
| 09.09.2026 | 337,24 | 344,40 | 336,67 | 339,34 | -0,47% | 212.048,00 |
| 08.09.2026 | 338,00 | 344,46 | 333,47 | 340,94 | 0,89% | 155.995,00 |
| 04.09.2026 | 334,98 | 338,92 | 330,05 | 337,94 | 0,60% | 119.579,00 |
| 03.09.2026 | 332,73 | 337,88 | 325,47 | 335,91 | 1,86% | 202.826,00 |
| 02.09.2026 | 322,56 | 330,18 | 319,65 | 329,79 | 3,09% | 189.000,00 |
| 01.09.2026 | 332,39 | 333,99 | 317,23 | 319,90 | -4,52% | 210.756,00 |
| 31.08.2026 | 334,64 | 338,99 | 333,40 | 335,03 | -0,04% | 233.895,00 |
| 28.08.2026 | 335,05 | 338,11 | 331,60 | 335,15 | 0,15% | 165.153,00 |
| 27.08.2026 | 347,27 | 350,00 | 332,74 | 334,65 | -2,81% | 181.051,00 |
| 26.08.2026 | 345,07 | 349,99 | 343,98 | 344,32 | -0,35% | 168.045,00 |
| 25.08.2026 | 344,61 | 346,61 | 338,72 | 345,54 | 1,30% | 131.422,00 |
| 24.08.2026 | 341,49 | 345,98 | 335,14 | 341,09 | -0,39% | 176.558,00 |
| 21.08.2026 | 341,69 | 344,92 | 334,83 | 342,42 | 0,14% | 163.782,00 |
| 20.08.2026 | 342,29 | 347,91 | 339,45 | 341,93 | -0,85% | 171.003,00 |
| 19.08.2026 | 340,57 | 345,52 | 331,35 | 344,86 | 2,71% | 166.583,00 |
| 18.08.2026 | 348,15 | 349,52 | 335,19 | 335,77 | -3,62% | 171.236,00 |
| 17.08.2026 | 343,61 | 351,00 | 340,82 | 348,39 | 1,38% | 239.957,00 |
| 14.08.2026 | 344,07 | 347,11 | 341,30 | 343,65 | -0,12% | 167.277,00 |
| 13.08.2026 | 351,43 | 352,99 | 341,21 | 344,07 | -2,09% | 211.809,00 |
| 12.08.2026 | 339,54 | 352,00 | 335,15 | 351,43 | 3,95% | 167.373,00 |
| 11.08.2026 | 349,27 | 350,89 | 336,65 | 338,07 | -2,92% | 208.224,00 |
| 10.08.2026 | 344,56 | 351,33 | 340,70 | 348,25 | 1,07% | 280.103,00 |
| 07.08.2026 | 331,90 | 345,00 | 331,06 | 344,56 | 4,92% | 174.317,00 |
| 06.08.2026 | 331,57 | 335,97 | 327,05 | 328,41 | -0,64% | 195.349,00 |
| 05.08.2026 | 324,88 | 331,61 | 324,12 | 330,54 | 2,28% | 238.263,00 |
| 04.08.2026 | 311,99 | 324,00 | 311,99 | 323,17 | 4,51% | 260.369,00 |
| 03.08.2026 | 306,16 | 311,19 | 301,84 | 309,23 | 1,45% | 307.626,00 |
| 31.07.2026 | 308,94 | 309,88 | 293,41 | 304,83 | 0,49% | 378.042,00 |
| 30.07.2026 | 307,97 | 312,55 | 283,08 | 303,33 | 16,16% | 664.942,00 |
| 29.07.2026 | 257,77 | 267,48 | 255,74 | 261,14 | 0,36% | 370.896,00 |
| 28.07.2026 | 258,51 | 262,43 | 253,80 | 260,20 | 0,36% | 165.247,00 |
| 27.07.2026 | 263,09 | 263,09 | 253,65 | 259,26 | 0,37% | 165.535,00 |
| 24.07.2026 | 256,77 | 262,20 | 253,64 | 258,30 | 0,87% | 176.000,00 |
| 23.07.2026 | 258,61 | 259,76 | 254,01 | 256,06 | -1,17% | 168.663,00 |
| 22.07.2026 | 260,93 | 264,28 | 256,64 | 259,08 | -2,00% | 254.117,00 |
| 21.07.2026 | 262,05 | 264,66 | 257,52 | 264,37 | 2,40% | 210.145,00 |
| 20.07.2026 | 260,59 | 264,21 | 253,98 | 258,18 | -0,87% | 271.300,00 |
| 17.07.2026 | 256,69 | 266,25 | 256,18 | 260,45 | -1,94% | 257.174,00 |
| 16.07.2026 | 268,37 | 271,50 | 257,47 | 265,59 | -1,71% | 301.628,00 |
| 15.07.2026 | 268,08 | 271,06 | 262,37 | 270,21 | 1,78% | 183.320,00 |
| 14.07.2026 | 261,76 | 269,89 | 261,20 | 265,48 | 1,52% | 221.996,00 |
| 13.07.2026 | 262,63 | 267,35 | 257,00 | 261,52 | -1,27% | 360.273,00 |
| 10.07.2026 | 265,10 | 268,09 | 263,36 | 264,88 | -0,53% | 214.728,00 |
| 09.07.2026 | 269,50 | 275,37 | 265,82 | 266,28 | -0,55% | 252.535,00 |
| 08.07.2026 | 274,49 | 281,88 | 264,45 | 267,76 | -2,99% | 372.506,00 |
| 07.07.2026 | 279,48 | 282,63 | 274,35 | 276,02 | -2,43% | 222.229,00 |
| 06.07.2026 | 282,00 | 291,13 | 279,11 | 282,89 | 0,53% | 289.884,00 |
| 02.07.2026 | 282,26 | 284,17 | 277,30 | 281,40 | -0,30% | 190.557,00 |
| 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 |