9,070$
7,85%
Echtzeit-Aktienkurs Interlink Electronics
Bid:
Ask:
Aktienkurse zur Interlink Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,42 | 10,55 | 7,97 | 9,22 | 9,63% | 204.403,00 |
| 28.08.2025 | 8,04 | 8,49 | 7,99 | 8,41 | 6,19% | 87.937,00 |
| 27.08.2025 | 8,76 | 9,11 | 7,90 | 7,92 | -8,65% | 145.424,00 |
| 26.08.2025 | 9,13 | 9,35 | 8,65 | 8,67 | -3,61% | 93.595,00 |
| 25.08.2025 | 9,08 | 9,55 | 8,70 | 9,00 | 2,52% | 106.216,00 |
| 22.08.2025 | 8,45 | 9,10 | 8,45 | 8,77 | 4,45% | 103.177,00 |
| 21.08.2025 | 7,48 | 9,31 | 7,48 | 8,40 | 12,00% | 142.044,00 |
| 20.08.2025 | 7,13 | 7,70 | 6,76 | 7,50 | 11,94% | 41.398,00 |
| 19.08.2025 | 7,70 | 7,70 | 6,56 | 6,70 | -10,43% | 33.854,00 |
| 18.08.2025 | 7,60 | 7,69 | 7,33 | 7,48 | 2,05% | 18.087,00 |
| 15.08.2025 | 7,70 | 7,70 | 7,30 | 7,33 | -1,35% | 16.243,00 |
| 14.08.2025 | 7,50 | 7,70 | 6,99 | 7,43 | 7,68% | 59.666,00 |
| 13.08.2025 | 6,31 | 6,90 | 5,84 | 6,90 | 18,13% | 58.111,00 |
| 12.08.2025 | 6,30 | 6,31 | 5,66 | 5,84 | -8,59% | 21.168,00 |
| 11.08.2025 | 6,22 | 6,80 | 6,18 | 6,39 | 0,63% | 7.851,00 |
| 08.08.2025 | 6,19 | 6,65 | 6,18 | 6,35 | -2,28% | 15.569,00 |
| 07.08.2025 | 6,59 | 6,69 | 6,24 | 6,50 | -0,03% | 7.232,00 |
| 06.08.2025 | 6,55 | 6,69 | 6,25 | 6,50 | 0,00% | 7.130,00 |
| 05.08.2025 | 6,78 | 6,78 | 6,50 | 6,50 | -1,81% | 4.177,00 |
| 04.08.2025 | 7,00 | 7,07 | 6,56 | 6,62 | -5,83% | 16.821,00 |
| 01.08.2025 | 6,53 | 7,03 | 6,53 | 7,03 | 7,82% | 6.906,00 |
| 31.07.2025 | 6,53 | 7,18 | 6,51 | 6,52 | -2,25% | 14.480,00 |
| 30.07.2025 | 6,70 | 6,95 | 6,66 | 6,67 | -0,45% | 7.146,00 |
| 29.07.2025 | 6,79 | 6,96 | 6,64 | 6,70 | -1,18% | 28.339,00 |
| 28.07.2025 | 7,00 | 7,25 | 6,75 | 6,78 | -3,13% | 20.254,00 |
| 25.07.2025 | 7,29 | 7,69 | 6,80 | 7,00 | -3,86% | 16.541,00 |
| 24.07.2025 | 7,75 | 8,01 | 7,28 | 7,28 | -9,23% | 15.988,00 |
| 23.07.2025 | 7,74 | 8,08 | 7,61 | 8,02 | 7,22% | 12.092,00 |
| 22.07.2025 | 8,10 | 8,10 | 7,45 | 7,48 | -4,71% | 9.483,00 |
| 21.07.2025 | 7,80 | 8,18 | 7,32 | 7,85 | 0,64% | 57.340,00 |
| 18.07.2025 | 7,98 | 8,00 | 7,45 | 7,80 | -0,51% | 16.457,00 |
| 17.07.2025 | 7,85 | 8,00 | 7,45 | 7,84 | 1,03% | 36.808,00 |
| 16.07.2025 | 7,28 | 8,02 | 7,28 | 7,76 | 6,30% | 18.622,00 |
| 15.07.2025 | 7,67 | 7,85 | 7,26 | 7,30 | -2,67% | 13.690,00 |
| 14.07.2025 | 7,28 | 7,69 | 7,03 | 7,50 | 10,78% | 13.201,00 |
| 11.07.2025 | 6,99 | 7,14 | 6,71 | 6,77 | 1,35% | 9.707,00 |
| 10.07.2025 | 7,69 | 7,69 | 6,64 | 6,68 | -12,79% | 17.427,00 |
| 09.07.2025 | 7,52 | 8,07 | 7,38 | 7,66 | 2,00% | 9.428,00 |
| 08.07.2025 | 7,72 | 7,90 | 7,51 | 7,51 | -2,21% | 27.712,00 |
| 07.07.2025 | 7,00 | 8,08 | 6,94 | 7,68 | 9,71% | 40.594,00 |
| 03.07.2025 | 7,90 | 7,98 | 7,00 | 7,00 | -8,38% | 53.929,00 |
| 02.07.2025 | 7,52 | 8,35 | 7,51 | 7,64 | -4,38% | 45.456,00 |
| 01.07.2025 | 7,65 | 8,34 | 6,67 | 7,99 | 5,83% | 276.008,00 |
| 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 |