7,970$
5,56%
Echtzeit-Aktienkurs Interlink Electronics
Bid:
Ask:
Aktienkurse zur Interlink Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,65 | 8,34 | 6,67 | 7,99 | 5,83% | 276.018,00 |
| 30.06.2025 | 7,24 | 7,65 | 6,75 | 7,55 | 6,64% | 62.533,00 |
| 27.06.2025 | 6,03 | 8,25 | 6,03 | 7,08 | 18,99% | 78.333,00 |
| 26.06.2025 | 5,60 | 5,99 | 5,41 | 5,95 | 9,78% | 18.506,00 |
| 25.06.2025 | 5,69 | 5,69 | 5,21 | 5,42 | -3,04% | 41.662,00 |
| 24.06.2025 | 5,72 | 5,94 | 5,27 | 5,59 | -1,06% | 20.124,00 |
| 23.06.2025 | 4,70 | 5,98 | 4,50 | 5,65 | 25,84% | 64.514,00 |
| 20.06.2025 | 5,57 | 6,61 | 4,49 | 4,49 | -19,10% | 132.692,00 |
| 18.06.2025 | 5,50 | 5,72 | 5,36 | 5,55 | 0,91% | 30.739,00 |
| 17.06.2025 | 5,57 | 5,60 | 5,38 | 5,50 | 0,73% | 11.885,00 |
| 16.06.2025 | 5,43 | 5,76 | 5,41 | 5,46 | 0,92% | 3.101,00 |
| 13.06.2025 | 5,38 | 5,42 | 5,38 | 5,41 | 0,56% | 8.183,00 |
| 12.06.2025 | 5,90 | 6,05 | 5,38 | 5,38 | -10,18% | 40.409,00 |
| 11.06.2025 | 5,92 | 6,09 | 5,92 | 5,99 | 0,00% | 4.523,00 |
| 10.06.2025 | 6,00 | 6,33 | 5,90 | 5,99 | -1,98% | 4.690,00 |
| 09.06.2025 | 5,91 | 6,31 | 5,91 | 6,11 | 2,04% | 8.592,00 |
| 06.06.2025 | 5,91 | 6,30 | 5,90 | 5,99 | 1,51% | 3.650,00 |
| 05.06.2025 | 6,00 | 6,00 | 5,90 | 5,90 | -1,26% | 15.782,00 |
| 04.06.2025 | 5,95 | 5,99 | 5,91 | 5,98 | 0,41% | 3.243,00 |
| 03.06.2025 | 6,00 | 6,00 | 5,92 | 5,95 | 1,90% | 6.738,00 |
| 02.06.2025 | 6,50 | 6,50 | 5,80 | 5,84 | -9,60% | 18.988,00 |
| 30.05.2025 | 6,51 | 7,10 | 6,46 | 6,46 | 6,16% | 55.434,00 |
| 29.05.2025 | 5,81 | 6,33 | 5,81 | 6,09 | 1,42% | 8.394,00 |
| 28.05.2025 | 5,99 | 6,00 | 5,81 | 6,00 | 1,69% | 4.571,00 |
| 27.05.2025 | 6,09 | 6,60 | 5,90 | 5,90 | -1,83% | 10.261,00 |
| 23.05.2025 | 5,42 | 6,01 | 5,42 | 6,01 | 14,48% | 10.785,00 |
| 22.05.2025 | 4,78 | 5,61 | 4,78 | 5,25 | 10,41% | 15.339,00 |
| 21.05.2025 | 4,94 | 5,17 | 4,74 | 4,76 | -3,55% | 4.846,00 |
| 20.05.2025 | 5,20 | 5,20 | 4,93 | 4,93 | -1,99% | 6.499,00 |
| 19.05.2025 | 5,16 | 5,16 | 5,00 | 5,03 | -3,27% | 5.376,00 |
| 16.05.2025 | 5,20 | 5,39 | 5,15 | 5,20 | -3,35% | 7.740,00 |
| 15.05.2025 | 5,48 | 5,48 | 4,80 | 5,38 | 0,75% | 6.891,00 |
| 14.05.2025 | 5,61 | 5,61 | 5,34 | 5,34 | -5,15% | 6.576,00 |
| 13.05.2025 | 5,43 | 5,63 | 5,31 | 5,63 | 3,68% | 3.216,00 |
| 12.05.2025 | 5,40 | 5,90 | 5,25 | 5,43 | 1,31% | 9.392,00 |
| 09.05.2025 | 5,54 | 5,96 | 5,36 | 5,36 | 0,00% | 5.057,00 |
| 08.05.2025 | 5,55 | 5,75 | 5,32 | 5,36 | -6,94% | 6.596,00 |
| 07.05.2025 | 5,75 | 6,10 | 5,53 | 5,76 | 0,17% | 5.375,00 |
| 06.05.2025 | 5,79 | 5,90 | 5,75 | 5,75 | -4,17% | 4.289,00 |
| 05.05.2025 | 6,58 | 6,58 | 6,00 | 6,00 | -1,64% | 3.841,00 |
| 02.05.2025 | 6,10 | 6,51 | 6,00 | 6,10 | 1,11% | 9.151,00 |
| 01.05.2025 | 6,17 | 6,60 | 6,01 | 6,03 | -3,16% | 4.946,00 |
| 30.04.2025 | 6,61 | 6,61 | 6,23 | 6,23 | -6,60% | 3.834,00 |
| 29.04.2025 | 6,60 | 6,67 | 6,60 | 6,67 | 4,96% | 2.057,00 |
| 28.04.2025 | 6,88 | 6,88 | 6,36 | 6,36 | -2,23% | 3.123,00 |
| 25.04.2025 | 6,50 | 6,98 | 6,28 | 6,50 | 0,39% | 5.786,00 |
| 24.04.2025 | 6,13 | 6,48 | 5,94 | 6,48 | 11,58% | 9.981,00 |
| 23.04.2025 | 5,95 | 5,95 | 5,80 | 5,80 | 0,29% | 1.173,00 |
| 22.04.2025 | 5,79 | 5,80 | 5,79 | 5,79 | -4,82% | 1.318,00 |
| 21.04.2025 | 6,07 | 6,09 | 5,90 | 6,08 | 5,54% | 3.499,00 |
| 17.04.2025 | 6,09 | 6,09 | 5,76 | 5,76 | -5,11% | 2.426,00 |
| 16.04.2025 | 5,75 | 6,10 | 5,75 | 6,07 | 5,57% | 3.226,00 |
| 15.04.2025 | 5,80 | 5,99 | 5,75 | 5,75 | -0,17% | 3.685,00 |
| 14.04.2025 | 5,99 | 5,99 | 5,75 | 5,76 | -0,54% | 3.238,00 |
| 11.04.2025 | 5,75 | 5,93 | 5,75 | 5,79 | -3,00% | 2.905,00 |
| 10.04.2025 | 5,76 | 6,00 | 5,75 | 5,97 | 3,65% | 3.701,00 |
| 09.04.2025 | 5,77 | 6,03 | 5,76 | 5,76 | -0,17% | 4.321,00 |
| 08.04.2025 | 5,75 | 6,06 | 5,75 | 5,77 | -1,45% | 9.536,00 |
| 07.04.2025 | 5,75 | 5,96 | 5,75 | 5,86 | -0,09% | 8.374,00 |
| 04.04.2025 | 6,28 | 6,46 | 5,77 | 5,86 | -3,31% | 12.162,00 |
| 03.04.2025 | 6,36 | 6,61 | 6,00 | 6,06 | -5,60% | 8.990,00 |
| 02.04.2025 | 6,54 | 6,75 | 6,42 | 6,42 | -0,93% | 5.757,00 |
| 01.04.2025 | 6,32 | 6,57 | 6,32 | 6,48 | 0,47% | 3.371,00 |
| 31.03.2025 | 6,43 | 6,60 | 6,33 | 6,45 | -2,86% | 16.406,00 |
| 28.03.2025 | 6,50 | 6,77 | 6,46 | 6,64 | -0,75% | 15.383,00 |
| 27.03.2025 | 6,80 | 6,94 | 6,50 | 6,69 | 2,14% | 6.708,00 |
| 26.03.2025 | 6,63 | 6,82 | 6,35 | 6,55 | -4,10% | 4.703,00 |
| 25.03.2025 | 6,52 | 6,83 | 6,40 | 6,83 | 3,64% | 13.995,00 |
| 24.03.2025 | 6,35 | 7,25 | 5,98 | 6,59 | 1,70% | 16.519,00 |
| 21.03.2025 | 6,86 | 6,86 | 6,04 | 6,48 | 1,09% | 12.623,00 |
| 20.03.2025 | 6,34 | 6,41 | 5,88 | 6,41 | -1,23% | 10.614,00 |
| 19.03.2025 | 5,92 | 6,49 | 5,92 | 6,49 | 6,74% | 27.875,00 |
| 18.03.2025 | 6,11 | 6,20 | 5,96 | 6,08 | -3,03% | 7.102,00 |
| 17.03.2025 | 5,89 | 6,39 | 5,89 | 6,27 | 2,28% | 15.563,00 |
| 14.03.2025 | 6,05 | 6,22 | 6,05 | 6,13 | 2,17% | 3.538,00 |
| 13.03.2025 | 5,80 | 6,45 | 5,80 | 6,00 | 5,45% | 46.017,00 |
| 12.03.2025 | 5,69 | 5,77 | 5,60 | 5,69 | 1,61% | 60.473,00 |
| 11.03.2025 | 5,33 | 5,85 | 5,33 | 5,60 | 1,08% | 9.952,00 |
| 10.03.2025 | 5,56 | 5,62 | 5,38 | 5,54 | -4,48% | 20.697,00 |
| 07.03.2025 | 6,00 | 6,05 | 5,78 | 5,80 | -1,36% | 15.583,00 |
| 06.03.2025 | 5,83 | 6,00 | 5,83 | 5,88 | 0,00% | 63.877,00 |
| 05.03.2025 | 5,90 | 6,00 | 5,76 | 5,88 | 0,17% | 10.265,00 |
| 04.03.2025 | 6,41 | 6,41 | 5,85 | 5,87 | -7,12% | 24.457,00 |
| 03.03.2025 | 6,62 | 6,79 | 6,32 | 6,32 | -8,27% | 17.096,00 |
| 28.02.2025 | 6,70 | 6,96 | 6,70 | 6,89 | 2,84% | 2.719,00 |
| 27.02.2025 | 6,92 | 7,40 | 6,70 | 6,70 | -1,62% | 17.933,00 |
| 26.02.2025 | 6,99 | 7,00 | 6,67 | 6,81 | -2,30% | 6.914,00 |
| 25.02.2025 | 6,57 | 6,99 | 6,37 | 6,97 | 3,11% | 24.617,00 |
| 24.02.2025 | 7,47 | 7,61 | 6,67 | 6,76 | -4,11% | 15.728,00 |
| 21.02.2025 | 7,37 | 7,89 | 7,03 | 7,05 | -8,20% | 60.598,00 |
| 20.02.2025 | 7,68 | 8,03 | 7,52 | 7,68 | -1,66% | 37.966,00 |
| 19.02.2025 | 8,05 | 8,29 | 7,63 | 7,81 | -2,13% | 24.488,00 |
| 18.02.2025 | 7,35 | 8,04 | 7,35 | 7,98 | 8,72% | 13.976,00 |
| 14.02.2025 | 6,98 | 7,34 | 6,94 | 7,34 | 4,11% | 18.159,00 |
| 13.02.2025 | 7,22 | 7,22 | 6,98 | 7,05 | 3,22% | 21.011,00 |
| 12.02.2025 | 7,06 | 7,21 | 6,82 | 6,83 | -5,40% | 5.197,00 |
| 11.02.2025 | 7,11 | 7,26 | 7,02 | 7,22 | 2,85% | 23.962,00 |
| 10.02.2025 | 8,05 | 8,86 | 6,71 | 7,02 | -13,87% | 51.829,00 |
| 07.02.2025 | 8,23 | 8,89 | 8,05 | 8,15 | -0,24% | 19.852,00 |
| 06.02.2025 | 8,87 | 8,93 | 8,09 | 8,17 | -9,02% | 16.468,00 |