333,850$
1,90%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 332,00 | 335,42 | 332,00 | 333,52 | 1,80% | 999,00 |
| 21.11.2025 | 325,61 | 332,29 | 322,75 | 327,63 | 0,08% | 367.403,00 |
| 20.11.2025 | 344,76 | 345,46 | 326,30 | 327,37 | -2,64% | 441.211,00 |
| 19.11.2025 | 338,06 | 342,56 | 334,82 | 336,25 | 0,08% | 238.178,00 |
| 18.11.2025 | 335,72 | 341,40 | 332,13 | 335,99 | -0,92% | 202.104,00 |
| 17.11.2025 | 347,95 | 352,28 | 335,00 | 339,12 | -2,67% | 239.585,00 |
| 14.11.2025 | 339,10 | 357,96 | 338,89 | 348,44 | 0,76% | 230.905,00 |
| 13.11.2025 | 350,67 | 352,36 | 341,47 | 345,81 | -2,49% | 237.346,00 |
| 12.11.2025 | 371,26 | 376,41 | 351,48 | 354,64 | -4,55% | 313.768,00 |
| 11.11.2025 | 360,63 | 373,29 | 357,11 | 371,54 | 1,79% | 238.680,00 |
| 10.11.2025 | 370,07 | 376,00 | 363,79 | 365,00 | -1,37% | 270.726,00 |
| 07.11.2025 | 375,19 | 379,87 | 366,91 | 370,07 | -2,81% | 300.534,00 |
| 06.11.2025 | 384,38 | 385,64 | 375,38 | 380,78 | -1,26% | 253.171,00 |
| 05.11.2025 | 375,31 | 387,14 | 368,19 | 385,64 | 1,08% | 364.625,00 |
| 04.11.2025 | 381,58 | 393,94 | 379,89 | 381,52 | -3,79% | 353.117,00 |
| 03.11.2025 | 386,71 | 400,00 | 370,00 | 396,54 | 9,55% | 668.993,00 |
| 31.10.2025 | 395,63 | 396,37 | 352,95 | 361,96 | -8,47% | 819.601,00 |
| 30.10.2025 | 369,83 | 412,60 | 355,21 | 395,45 | 3,29% | 426.827,00 |
| 29.10.2025 | 372,50 | 385,04 | 372,48 | 382,87 | 2,79% | 581.035,00 |
| 28.10.2025 | 386,83 | 393,21 | 370,58 | 372,48 | -3,71% | 520.207,00 |
| 27.10.2025 | 391,94 | 393,28 | 379,69 | 386,83 | 2,17% | 263.587,00 |
| 24.10.2025 | 378,23 | 384,34 | 376,94 | 378,62 | 1,16% | 159.472,00 |
| 23.10.2025 | 364,00 | 374,50 | 362,50 | 374,28 | 2,85% | 185.127,00 |
| 22.10.2025 | 370,56 | 372,66 | 353,83 | 363,91 | -2,22% | 371.213,00 |
| 21.10.2025 | 370,07 | 373,13 | 365,00 | 372,17 | 0,32% | 204.600,00 |
| 20.10.2025 | 370,17 | 378,86 | 370,00 | 371,00 | 1,13% | 211.781,00 |
| 17.10.2025 | 364,97 | 369,58 | 359,94 | 366,85 | -0,14% | 240.436,00 |
| 16.10.2025 | 362,18 | 369,36 | 362,18 | 367,38 | 0,78% | 172.517,00 |
| 15.10.2025 | 362,15 | 368,30 | 358,49 | 364,53 | 1,75% | 268.277,00 |
| 14.10.2025 | 351,10 | 360,86 | 348,26 | 358,26 | 0,43% | 214.347,00 |
| 13.10.2025 | 343,37 | 357,17 | 343,37 | 356,72 | 4,95% | 187.135,00 |
| 10.10.2025 | 348,57 | 351,05 | 339,88 | 339,90 | -2,42% | 272.252,00 |
| 09.10.2025 | 352,00 | 353,61 | 345,76 | 348,32 | -0,60% | 275.714,00 |
| 08.10.2025 | 341,95 | 350,86 | 340,12 | 350,43 | 2,80% | 223.851,00 |
| 07.10.2025 | 337,16 | 342,44 | 331,16 | 340,87 | 1,05% | 250.107,00 |
| 06.10.2025 | 338,08 | 343,97 | 331,57 | 337,32 | -0,65% | 416.777,00 |
| 03.10.2025 | 358,50 | 361,41 | 337,27 | 339,53 | -4,65% | 32.021,00 |
| 02.10.2025 | 349,44 | 357,25 | 345,76 | 356,10 | 2,21% | 300.336,00 |
| 01.10.2025 | 344,99 | 349,55 | 341,43 | 348,39 | 0,92% | 355.535,00 |
| 30.09.2025 | 348,64 | 351,00 | 342,14 | 345,23 | -0,98% | 276.909,00 |
| 29.09.2025 | 348,57 | 352,00 | 346,56 | 348,64 | 1,04% | 258.612,00 |
| 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% | 659.211,00 |
| 24.09.2025 | 350,00 | 353,63 | 345,45 | 346,05 | -0,91% | 261.733,00 |
| 23.09.2025 | 345,32 | 350,65 | 339,50 | 349,23 | 0,79% | 1.420.300,00 |
| 22.09.2025 | 360,30 | 360,30 | 330,72 | 346,49 | 3,49% | 355.219,00 |
| 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% | 229.877,00 |
| 17.09.2025 | 324,79 | 330,64 | 323,47 | 327,17 | 1,12% | 346.489,00 |
| 16.09.2025 | 326,65 | 329,05 | 319,49 | 323,54 | -1,75% | 208.624,00 |
| 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 | 299,91 | 4,21% | 237.619,00 |
| 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% | 290.758,00 |
| 03.09.2025 | 276,11 | 285,68 | 276,11 | 284,79 | 2,63% | 353.797,00 |
| 02.09.2025 | 268,43 | 278,06 | 265,14 | 277,49 | 2,13% | 298.666,00 |
| 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% | 350.178,00 |
| 27.08.2025 | 266,46 | 270,65 | 265,35 | 269,68 | 1,06% | 198.381,00 |
| 26.08.2025 | 265,13 | 269,36 | 264,30 | 266,84 | 0,61% | 207.171,00 |
| 25.08.2025 | 266,00 | 268,94 | 265,06 | 265,21 | -0,40% | 507.888,00 |
| 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% | 198.030,00 |
| 20.08.2025 | 261,03 | 262,64 | 255,86 | 259,96 | -0,14% | 299.065,00 |
| 19.08.2025 | 268,93 | 270,10 | 258,88 | 260,33 | -3,54% | 206.655,00 |
| 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% | 154.388,00 |
| 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% | 325.293,00 |
| 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% | 186.259,00 |
| 06.08.2025 | 269,60 | 271,60 | 265,61 | 270,25 | 0,24% | 181.632,00 |
| 05.08.2025 | 270,96 | 273,16 | 268,01 | 269,60 | -0,31% | 322.823,00 |
| 04.08.2025 | 258,43 | 270,86 | 256,45 | 270,45 | 6,98% | 388.277,00 |
| 01.08.2025 | 252,75 | 258,82 | 247,66 | 252,80 | -2,09% | 426.819,00 |
| 31.07.2025 | 252,09 | 275,98 | 249,58 | 258,20 | 5,31% | 627.768,00 |
| 30.07.2025 | 234,88 | 251,00 | 229,51 | 245,18 | 10,75% | 928.596,00 |
| 29.07.2025 | 225,13 | 226,95 | 221,31 | 221,38 | -0,33% | 215.405,00 |
| 28.07.2025 | 225,60 | 228,48 | 213,06 | 222,11 | -1,01% | 485.617,00 |
| 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% | 173.251,00 |
| 23.07.2025 | 226,26 | 228,92 | 224,49 | 227,54 | 0,48% | 165.610,00 |
| 22.07.2025 | 227,29 | 229,35 | 224,35 | 226,45 | 0,00% | 175.655,00 |
| 21.07.2025 | 226,38 | 229,75 | 226,10 | 226,46 | 0,56% | 162.017,00 |
| 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% | 336.308,00 |
| 16.07.2025 | 227,80 | 230,30 | 225,86 | 228,88 | 1,14% | 233.644,00 |
| 15.07.2025 | 226,78 | 229,55 | 225,01 | 226,29 | -0,20% | 188.717,00 |
| 14.07.2025 | 225,80 | 229,02 | 225,80 | 226,74 | 0,65% | 132.823,00 |
| 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% | 236.479,00 |
| 09.07.2025 | 224,71 | 227,08 | 222,12 | 226,62 | 0,64% | 203.839,00 |
| 08.07.2025 | 226,04 | 228,12 | 223,29 | 225,17 | -0,38% | 266.276,00 |
| 07.07.2025 | 224,58 | 228,25 | 223,40 | 226,04 | 0,68% | 272.310,00 |