9,750$
-0,81%
Echtzeit-Aktienkurs Interlink Electronics
Bid:
Ask:
Aktienkurse zur Interlink Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,87 | 10,12 | 9,72 | 9,72 | -1,12% | 15.049,00 |
| 15.10.2025 | 11,78 | 12,27 | 9,10 | 9,83 | -16,45% | 224.155,00 |
| 14.10.2025 | 10,40 | 12,00 | 10,13 | 11,77 | 14,56% | 91.367,00 |
| 13.10.2025 | 10,36 | 11,53 | 10,11 | 10,27 | 1,03% | 107.820,00 |
| 10.10.2025 | 11,28 | 11,92 | 10,01 | 10,17 | -9,88% | 73.053,00 |
| 09.10.2025 | 12,01 | 12,38 | 11,00 | 11,28 | -2,67% | 64.254,00 |
| 08.10.2025 | 11,05 | 11,73 | 10,60 | 11,59 | 4,37% | 82.258,00 |
| 07.10.2025 | 12,03 | 12,63 | 11,04 | 11,11 | -6,44% | 91.945,00 |
| 06.10.2025 | 12,56 | 13,40 | 11,40 | 11,87 | -5,49% | 215.651,00 |
| 03.10.2025 | 13,50 | 13,99 | 12,31 | 12,56 | -5,99% | 162.473,00 |
| 02.10.2025 | 14,21 | 14,90 | 13,30 | 13,36 | -6,96% | 85.034,00 |
| 01.10.2025 | 12,69 | 15,15 | 12,12 | 14,36 | 12,89% | 198.957,00 |
| 30.09.2025 | 12,18 | 12,87 | 11,03 | 12,72 | 3,58% | 254.574,00 |
| 29.09.2025 | 14,25 | 14,51 | 11,57 | 12,28 | -9,84% | 576.737,00 |
| 26.09.2025 | 12,55 | 14,74 | 12,44 | 13,62 | 8,14% | 236.864,00 |
| 25.09.2025 | 14,29 | 14,46 | 11,70 | 12,60 | -9,45% | 387.010,00 |
| 24.09.2025 | 11,35 | 14,07 | 11,30 | 13,91 | 23,32% | 270.080,00 |
| 23.09.2025 | 10,67 | 11,29 | 10,26 | 11,28 | 5,72% | 108.599,00 |
| 22.09.2025 | 10,27 | 10,74 | 9,50 | 10,67 | 3,89% | 132.243,00 |
| 19.09.2025 | 10,30 | 10,61 | 9,76 | 10,27 | -0,68% | 114.269,00 |
| 18.09.2025 | 10,67 | 11,05 | 10,02 | 10,34 | -4,52% | 150.086,00 |
| 17.09.2025 | 8,82 | 12,00 | 8,61 | 10,83 | 22,10% | 464.000,00 |
| 16.09.2025 | 8,98 | 9,03 | 8,45 | 8,87 | 1,26% | 163.684,00 |
| 15.09.2025 | 9,34 | 9,34 | 8,56 | 8,76 | -4,99% | 70.244,00 |
| 12.09.2025 | 9,17 | 9,57 | 9,07 | 9,22 | -2,33% | 197.724,00 |
| 11.09.2025 | 9,32 | 9,50 | 8,99 | 9,44 | 1,83% | 63.694,00 |
| 10.09.2025 | 9,34 | 9,60 | 9,12 | 9,27 | -1,70% | 35.014,00 |
| 09.09.2025 | 9,38 | 9,59 | 9,24 | 9,43 | 2,95% | 50.155,00 |
| 08.09.2025 | 8,80 | 9,39 | 8,70 | 9,16 | 5,05% | 50.226,00 |
| 05.09.2025 | 9,28 | 9,65 | 8,58 | 8,72 | -4,39% | 50.625,00 |
| 04.09.2025 | 9,65 | 9,65 | 9,09 | 9,12 | -5,49% | 38.953,00 |
| 03.09.2025 | 9,83 | 9,89 | 9,17 | 9,65 | -1,23% | 84.327,00 |
| 02.09.2025 | 9,00 | 10,09 | 8,74 | 9,77 | 5,97% | 262.108,00 |
| 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% | 88.326,00 |
| 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% | 106.276,00 |
| 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% | 143.340,00 |
| 20.08.2025 | 7,13 | 7,70 | 6,76 | 7,50 | 11,94% | 41.449,00 |
| 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% | 18.095,00 |
| 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% | 59.668,00 |
| 13.08.2025 | 6,31 | 6,90 | 5,84 | 6,90 | 18,13% | 59.096,00 |
| 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% | 8.101,00 |
| 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% | 7.234,00 |
| 06.08.2025 | 6,55 | 6,69 | 6,25 | 6,50 | 0,00% | 7.133,00 |
| 05.08.2025 | 6,78 | 6,78 | 6,50 | 6,50 | -1,81% | 4.180,00 |
| 04.08.2025 | 7,00 | 7,07 | 6,56 | 6,62 | -5,83% | 16.827,00 |
| 01.08.2025 | 6,53 | 7,03 | 6,53 | 7,03 | 7,66% | 6.906,00 |
| 31.07.2025 | 6,53 | 7,18 | 6,51 | 6,53 | -2,10% | 14.516,00 |
| 30.07.2025 | 6,70 | 6,95 | 6,66 | 6,67 | -0,45% | 7.400,00 |
| 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% | 20.354,00 |
| 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% | 15.989,00 |
| 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% | 57.394,00 |
| 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% | 37.027,00 |
| 16.07.2025 | 7,28 | 8,02 | 7,28 | 7,76 | 6,30% | 18.671,00 |
| 15.07.2025 | 7,67 | 7,85 | 7,26 | 7,30 | -2,67% | 13.760,00 |
| 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% | 9.429,00 |
| 08.07.2025 | 7,72 | 7,90 | 7,51 | 7,51 | -2,21% | 27.713,00 |
| 07.07.2025 | 7,00 | 8,08 | 6,94 | 7,68 | 9,71% | 40.739,00 |
| 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% | 45.657,00 |
| 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% | 62.749,00 |
| 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% | 19.006,00 |
| 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% | 20.174,00 |
| 23.06.2025 | 4,70 | 5,98 | 4,50 | 5,65 | 25,84% | 64.576,00 |
| 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% | 4.006,00 |
| 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% | 40.412,00 |
| 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 | 2,03% | 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% | 15.783,00 |
| 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% | 6.950,00 |
| 02.06.2025 | 6,50 | 6,50 | 5,80 | 5,84 | -9,60% | 19.005,00 |
| 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% | 8.637,00 |
| 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 |