290,680$
-5,78%
Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 307,38 | 307,38 | 283,84 | 286,53 | -7,12% | 251.973,00 |
| 04.11.2026 | 317,94 | 320,13 | 308,09 | 308,50 | -1,63% | 255.920,00 |
| 03.11.2026 | 318,74 | 318,74 | 310,55 | 313,60 | -0,74% | 222.588,00 |
| 02.11.2026 | 317,46 | 321,19 | 311,67 | 315,95 | 1,41% | 266.012,00 |
| 30.10.2026 | 327,43 | 327,43 | 306,25 | 311,57 | -6,79% | 266.940,00 |
| 29.10.2026 | 339,41 | 352,52 | 326,86 | 334,27 | 4,28% | 331.950,00 |
| 28.10.2026 | 329,89 | 329,89 | 317,15 | 320,56 | -2,51% | 232.707,00 |
| 27.10.2026 | 326,45 | 329,40 | 323,47 | 328,81 | 1,40% | 147.095,00 |
| 26.10.2026 | 327,98 | 334,94 | 323,74 | 324,26 | -0,92% | 163.950,00 |
| 23.10.2026 | 330,82 | 331,59 | 325,89 | 327,28 | -1,44% | 136.249,00 |
| 22.10.2026 | 328,48 | 333,82 | 325,53 | 332,06 | -0,78% | 169.206,00 |
| 21.10.2026 | 327,90 | 335,80 | 326,69 | 334,68 | 2,42% | 171.904,00 |
| 20.10.2026 | 320,13 | 329,93 | 318,62 | 326,78 | 1,36% | 194.975,00 |
| 19.10.2026 | 322,12 | 327,18 | 320,38 | 322,40 | 0,97% | 144.734,00 |
| 16.10.2026 | 327,56 | 327,85 | 316,87 | 319,30 | -2,67% | 162.360,00 |
| 15.10.2026 | 322,03 | 328,94 | 314,67 | 328,06 | 0,68% | 157.197,00 |
| 14.10.2026 | 327,14 | 329,82 | 320,37 | 325,86 | -2,11% | 202.598,00 |
| 13.10.2026 | 328,27 | 333,71 | 326,49 | 332,88 | 1,44% | 126.052,00 |
| 12.10.2026 | 329,18 | 334,87 | 326,18 | 328,14 | -0,96% | 153.113,00 |
| 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% | 178.214,00 |
| 07.10.2026 | 333,57 | 337,51 | 329,28 | 330,80 | -2,50% | 141.761,00 |
| 06.10.2026 | 339,51 | 341,28 | 335,89 | 339,29 | 0,33% | 130.352,00 |
| 05.10.2026 | 334,32 | 346,57 | 333,80 | 338,19 | 0,91% | 250.587,00 |
| 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% | 157.051,00 |
| 30.09.2026 | 326,12 | 330,83 | 322,86 | 326,07 | 0,55% | 148.535,00 |
| 29.09.2026 | 327,11 | 332,72 | 322,39 | 324,30 | -0,87% | 154.749,00 |
| 28.09.2026 | 329,71 | 333,82 | 325,35 | 327,14 | -2,12% | 112.991,00 |
| 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% | 132.784,00 |
| 23.09.2026 | 332,75 | 335,84 | 325,56 | 326,55 | -2,16% | 160.383,00 |
| 22.09.2026 | 331,11 | 336,39 | 323,38 | 333,76 | 2,16% | 267.339,00 |
| 21.09.2026 | 326,95 | 328,87 | 324,02 | 326,70 | 1,13% | 249.386,00 |
| 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% | 152.721,00 |
| 16.09.2026 | 326,10 | 335,12 | 324,07 | 328,72 | 0,81% | 223.531,00 |
| 15.09.2026 | 339,94 | 340,09 | 324,97 | 326,08 | -4,20% | 209.447,00 |
| 14.09.2026 | 344,19 | 349,50 | 336,80 | 340,38 | -2,78% | 319.379,00 |
| 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% | 213.968,00 |
| 09.09.2026 | 337,24 | 344,40 | 336,67 | 339,34 | -0,47% | 209.023,00 |
| 08.09.2026 | 338,00 | 344,46 | 333,47 | 340,94 | 0,89% | 153.669,00 |
| 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% | 201.071,00 |
| 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% | 208.063,00 |
| 31.08.2026 | 334,64 | 338,99 | 333,40 | 335,03 | -0,04% | 233.234,00 |
| 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% | 175.781,00 |
| 26.08.2026 | 345,07 | 349,99 | 343,98 | 344,32 | -0,35% | 167.720,00 |
| 25.08.2026 | 344,61 | 346,61 | 338,72 | 345,54 | 1,30% | 131.393,00 |
| 24.08.2026 | 341,49 | 345,98 | 335,14 | 341,09 | -0,39% | 176.548,00 |
| 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% | 167.615,00 |
| 19.08.2026 | 340,57 | 345,52 | 331,35 | 344,86 | 2,71% | 166.579,00 |
| 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% | 230.430,00 |
| 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% | 211.808,00 |
| 12.08.2026 | 339,54 | 352,00 | 335,15 | 351,43 | 3,95% | 167.365,00 |
| 11.08.2026 | 349,27 | 350,89 | 336,65 | 338,07 | -2,92% | 208.157,00 |
| 10.08.2026 | 344,56 | 351,33 | 340,70 | 348,25 | 1,07% | 279.994,00 |
| 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% | 195.321,00 |
| 05.08.2026 | 324,88 | 331,61 | 324,12 | 330,54 | 2,28% | 238.087,00 |
| 04.08.2026 | 311,99 | 324,00 | 311,99 | 323,17 | 4,51% | 260.275,00 |
| 03.08.2026 | 306,16 | 311,19 | 301,84 | 309,23 | 1,45% | 307.456,00 |
| 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% | 663.957,00 |
| 29.07.2026 | 257,77 | 267,48 | 255,74 | 261,14 | 0,36% | 351.261,00 |
| 28.07.2026 | 258,51 | 262,43 | 253,80 | 260,20 | 0,36% | 153.053,00 |
| 27.07.2026 | 263,09 | 263,09 | 253,65 | 259,26 | 0,37% | 155.400,00 |
| 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% | 168.650,00 |
| 22.07.2026 | 260,93 | 264,28 | 256,64 | 259,08 | -2,00% | 254.111,00 |
| 21.07.2026 | 262,05 | 264,66 | 257,52 | 264,37 | 2,40% | 210.144,00 |
| 20.07.2026 | 260,59 | 264,21 | 253,98 | 258,18 | -0,87% | 270.903,00 |
| 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% | 301.620,00 |
| 15.07.2026 | 268,08 | 271,06 | 262,37 | 270,21 | 1,78% | 183.301,00 |
| 14.07.2026 | 261,76 | 269,89 | 261,20 | 265,48 | 1,52% | 221.992,00 |
| 13.07.2026 | 262,63 | 267,35 | 257,00 | 261,52 | -1,27% | 359.222,00 |
| 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% | 228.318,00 |
| 08.07.2026 | 274,49 | 281,88 | 264,45 | 267,76 | -2,99% | 359.694,00 |
| 07.07.2026 | 279,48 | 282,63 | 274,35 | 276,02 | -2,43% | 209.530,00 |
| 06.07.2026 | 282,00 | 291,13 | 279,11 | 282,89 | 0,53% | 289.882,00 |
| 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% | 241.871,00 |
| 30.06.2026 | 275,59 | 285,21 | 275,53 | 283,13 | 2,19% | 296.153,00 |
| 29.06.2026 | 276,57 | 281,43 | 270,33 | 277,07 | 0,44% | 287.886,00 |
| 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% | 462.613,00 |
| 24.06.2026 | 277,38 | 282,76 | 272,44 | 274,05 | -1,83% | 430.654,00 |
| 23.06.2026 | 290,12 | 295,39 | 275,55 | 279,17 | -6,27% | 397.327,00 |
| 22.06.2026 | 292,08 | 301,84 | 292,08 | 297,84 | 0,61% | 499.856,00 |
| 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% | 458.684,00 |
| 16.06.2026 | 288,69 | 298,82 | 285,86 | 287,15 | -0,60% | 556.649,00 |