183,290$
-0,09%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 184,00 | 186,36 | 182,88 | 183,46 | 0,64% | 60.881,00 |
| 20.11.2024 | 182,98 | 184,50 | 180,96 | 182,29 | -0,33% | 225.225,00 |
| 19.11.2024 | 182,19 | 183,82 | 182,19 | 182,90 | -0,21% | 239.692,00 |
| 18.11.2024 | 182,10 | 184,71 | 182,10 | 183,29 | 0,67% | 205.503,00 |
| 15.11.2024 | 182,36 | 183,32 | 180,00 | 182,07 | 0,56% | 295.221,00 |
| 14.11.2024 | 184,50 | 185,44 | 180,34 | 181,06 | -1,83% | 371.181,00 |
| 13.11.2024 | 189,37 | 191,57 | 183,66 | 184,43 | -2,51% | 502.484,00 |
| 12.11.2024 | 186,10 | 189,51 | 186,10 | 189,18 | 0,74% | 401.727,00 |
| 11.11.2024 | 184,55 | 187,84 | 181,86 | 187,79 | 2,58% | 378.036,00 |
| 08.11.2024 | 179,87 | 184,25 | 179,15 | 183,07 | 2,13% | 329.144,00 |
| 07.11.2024 | 176,22 | 180,81 | 175,81 | 179,25 | 1,13% | 341.759,00 |
| 06.11.2024 | 171,17 | 178,72 | 171,17 | 177,25 | 4,98% | 366.070,00 |
| 05.11.2024 | 164,66 | 169,85 | 164,29 | 168,84 | 1,69% | 400.914,00 |
| 04.11.2024 | 165,80 | 169,47 | 162,74 | 166,04 | 0,21% | 500.622,00 |
| 01.11.2024 | 151,51 | 166,46 | 151,00 | 165,70 | 10,14% | 868.138,00 |
| 31.10.2024 | 160,11 | 164,32 | 145,29 | 150,44 | 1,85% | 782.143,00 |
| 30.10.2024 | 149,27 | 149,63 | 147,56 | 147,71 | -1,33% | 352.956,00 |
| 29.10.2024 | 145,00 | 149,99 | 144,46 | 149,69 | 2,80% | 336.686,00 |
| 28.10.2024 | 148,68 | 148,97 | 145,13 | 145,61 | -1,14% | 250.648,00 |
| 25.10.2024 | 147,36 | 151,11 | 146,03 | 147,29 | -0,04% | 327.536,00 |
| 24.10.2024 | 150,90 | 151,74 | 147,25 | 147,35 | -2,08% | 389.338,00 |
| 23.10.2024 | 152,20 | 152,20 | 148,66 | 150,48 | -1,65% | 561.415,00 |
| 22.10.2024 | 155,03 | 155,51 | 151,44 | 153,01 | -1,39% | 362.828,00 |
| 21.10.2024 | 154,20 | 155,39 | 153,20 | 155,16 | 0,64% | 393.254,00 |
| 18.10.2024 | 155,92 | 156,36 | 153,96 | 154,17 | -0,98% | 234.034,00 |
| 17.10.2024 | 156,92 | 157,50 | 155,37 | 155,69 | -0,72% | 198.015,00 |
| 16.10.2024 | 154,10 | 157,15 | 153,47 | 156,82 | 2,00% | 271.251,00 |
| 15.10.2024 | 154,80 | 156,42 | 152,57 | 153,75 | -1,35% | 536.996,00 |
| 14.10.2024 | 155,69 | 156,99 | 154,25 | 155,86 | 0,35% | 290.763,00 |
| 11.10.2024 | 152,30 | 155,64 | 151,94 | 155,32 | 2,33% | 414.548,00 |
| 10.10.2024 | 147,05 | 151,97 | 147,05 | 151,79 | 2,76% | 655.115,00 |
| 09.10.2024 | 146,10 | 148,07 | 145,29 | 147,71 | 1,10% | 1.088.892,00 |
| 08.10.2024 | 143,43 | 146,91 | 143,31 | 146,10 | 2,00% | 286.452,00 |
| 07.10.2024 | 142,78 | 144,17 | 142,52 | 143,24 | -0,10% | 172.112,00 |
| 04.10.2024 | 145,18 | 145,18 | 142,35 | 143,38 | -0,31% | 220.931,00 |
| 03.10.2024 | 144,33 | 145,49 | 143,12 | 143,83 | -0,69% | 162.735,00 |
| 02.10.2024 | 142,90 | 145,48 | 142,30 | 144,83 | 1,49% | 291.939,00 |
| 01.10.2024 | 141,72 | 143,32 | 140,47 | 142,70 | 0,71% | 266.291,00 |
| 30.09.2024 | 141,61 | 143,96 | 141,30 | 141,70 | 0,46% | 508.795,00 |
| 27.09.2024 | 138,62 | 141,76 | 138,62 | 141,05 | 1,87% | 257.327,00 |
| 26.09.2024 | 138,07 | 139,60 | 137,01 | 138,46 | 1,21% | 258.943,00 |
| 25.09.2024 | 139,30 | 139,73 | 136,58 | 136,81 | -1,43% | 482.581,00 |
| 24.09.2024 | 139,29 | 140,00 | 138,17 | 138,80 | -0,12% | 215.084,00 |
| 23.09.2024 | 139,20 | 141,00 | 137,38 | 138,97 | 0,30% | 356.344,00 |
| 20.09.2024 | 137,98 | 140,86 | 137,91 | 138,55 | 0,63% | 882.947,00 |
| 19.09.2024 | 137,13 | 138,13 | 135,13 | 137,68 | 1,86% | 204.100,00 |
| 18.09.2024 | 135,69 | 136,86 | 134,40 | 135,16 | -0,39% | 162.840,00 |
| 17.09.2024 | 136,63 | 136,63 | 134,54 | 135,69 | 0,29% | 223.216,00 |
| 16.09.2024 | 136,49 | 137,25 | 134,75 | 135,30 | -0,51% | 368.535,00 |
| 13.09.2024 | 133,16 | 136,23 | 132,98 | 135,99 | 2,67% | 281.542,00 |
| 12.09.2024 | 132,65 | 132,76 | 131,29 | 132,45 | 0,17% | 360.211,00 |
| 11.09.2024 | 131,15 | 132,51 | 130,46 | 132,22 | 0,74% | 270.975,00 |
| 10.09.2024 | 133,55 | 133,71 | 129,76 | 131,25 | 0,64% | 363.750,00 |
| 09.09.2024 | 131,55 | 132,77 | 130,33 | 130,42 | -1,37% | 381.312,00 |
| 06.09.2024 | 134,21 | 134,62 | 131,15 | 132,23 | -1,44% | 291.590,00 |
| 05.09.2024 | 134,00 | 135,10 | 133,42 | 134,16 | -0,25% | 163.982,00 |
| 04.09.2024 | 135,27 | 135,27 | 132,21 | 134,50 | -0,59% | 260.970,00 |
| 03.09.2024 | 138,49 | 139,37 | 134,42 | 135,30 | -2,35% | 342.085,00 |
| 30.08.2024 | 136,70 | 139,32 | 136,70 | 138,56 | 1,39% | 420.937,00 |
| 29.08.2024 | 135,56 | 138,14 | 134,98 | 136,66 | 1,20% | 380.440,00 |
| 28.08.2024 | 134,41 | 135,60 | 134,02 | 135,04 | 0,17% | 167.475,00 |
| 27.08.2024 | 134,30 | 135,31 | 133,80 | 134,81 | 0,39% | 261.874,00 |
| 26.08.2024 | 135,99 | 135,99 | 133,60 | 134,28 | -0,59% | 170.555,00 |
| 23.08.2024 | 134,98 | 135,90 | 133,83 | 135,08 | 0,46% | 256.935,00 |
| 22.08.2024 | 136,10 | 136,46 | 133,41 | 134,46 | -1,65% | 183.751,00 |
| 21.08.2024 | 134,85 | 137,28 | 134,33 | 136,71 | 1,40% | 257.292,00 |
| 20.08.2024 | 134,91 | 136,37 | 134,57 | 134,82 | -0,16% | 1.459.329,00 |
| 19.08.2024 | 134,89 | 135,53 | 133,47 | 135,03 | 0,25% | 328.841,00 |
| 16.08.2024 | 136,41 | 136,41 | 133,63 | 134,69 | -1,26% | 302.723,00 |
| 15.08.2024 | 137,91 | 138,30 | 134,47 | 136,41 | -0,26% | 1.859.787,00 |
| 14.08.2024 | 139,19 | 140,07 | 136,72 | 136,76 | -1,57% | 382.645,00 |
| 13.08.2024 | 139,68 | 139,71 | 137,91 | 138,94 | 0,31% | 522.981,00 |
| 12.08.2024 | 138,98 | 140,60 | 138,37 | 138,51 | -0,56% | 232.364,00 |
| 09.08.2024 | 139,50 | 140,02 | 138,34 | 139,29 | -0,12% | 409.159,00 |
| 08.08.2024 | 138,11 | 139,63 | 136,86 | 139,46 | 2,24% | 348.611,00 |
| 07.08.2024 | 137,93 | 139,48 | 136,03 | 136,40 | -0,74% | 420.275,00 |
| 06.08.2024 | 136,64 | 140,25 | 135,80 | 137,42 | 1,31% | 443.908,00 |
| 05.08.2024 | 132,00 | 136,83 | 130,13 | 135,64 | -0,43% | 501.989,00 |
| 02.08.2024 | 133,82 | 137,97 | 133,73 | 136,23 | -0,47% | 1.069.644,00 |
| 01.08.2024 | 130,00 | 137,96 | 126,43 | 136,87 | 11,49% | 1.224.371,00 |
| 31.07.2024 | 123,48 | 124,00 | 121,66 | 122,76 | 0,52% | 255.811,00 |
| 30.07.2024 | 121,28 | 122,65 | 120,91 | 122,12 | 0,83% | 230.534,00 |
| 29.07.2024 | 121,07 | 121,74 | 120,18 | 121,11 | 0,31% | 308.255,00 |
| 26.07.2024 | 121,56 | 121,93 | 120,61 | 120,74 | 0,37% | 216.585,00 |
| 25.07.2024 | 121,06 | 122,38 | 120,28 | 120,29 | -0,82% | 222.015,00 |
| 24.07.2024 | 122,56 | 123,46 | 120,84 | 121,29 | -1,65% | 198.453,00 |
| 23.07.2024 | 123,16 | 123,94 | 122,50 | 123,32 | 0,06% | 184.152,00 |
| 22.07.2024 | 122,34 | 123,71 | 121,46 | 123,24 | 0,89% | 255.056,00 |
| 19.07.2024 | 123,21 | 123,34 | 121,36 | 122,15 | -0,60% | 212.096,00 |
| 18.07.2024 | 123,20 | 124,28 | 121,36 | 122,89 | -0,35% | 293.129,00 |
| 17.07.2024 | 122,91 | 124,45 | 122,10 | 123,32 | 0,14% | 593.023,00 |
| 16.07.2024 | 123,21 | 123,73 | 122,07 | 123,15 | 0,72% | 294.787,00 |
| 15.07.2024 | 121,82 | 123,10 | 121,39 | 122,28 | 1,00% | 300.960,00 |
| 12.07.2024 | 122,58 | 123,13 | 120,85 | 121,06 | -0,92% | 310.692,00 |
| 11.07.2024 | 123,90 | 124,01 | 121,65 | 122,19 | 0,03% | 273.425,00 |
| 10.07.2024 | 121,57 | 122,54 | 121,04 | 122,15 | 0,74% | 248.309,00 |
| 09.07.2024 | 121,26 | 122,00 | 120,48 | 121,25 | -0,19% | 587.851,00 |
| 08.07.2024 | 120,67 | 123,14 | 120,52 | 121,48 | 0,91% | 594.104,00 |
| 05.07.2024 | 118,56 | 120,54 | 118,50 | 120,38 | 1,44% | 377.695,00 |
| 03.07.2024 | 118,99 | 119,40 | 117,55 | 118,68 | 0,24% | 196.867,00 |