4,770$
-8,00%
Echtzeit-Aktienkurs Interlink Electronics Inc.
Bid:
Ask:
Aktienkurse zur Interlink Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,18 | 5,18 | 4,77 | 4,77 | -8,00% | 3.472,00 |
| 06.11.2025 | 4,71 | 5,25 | 4,07 | 5,19 | -0,48% | 190.843,00 |
| 05.11.2025 | 5,55 | 5,64 | 4,88 | 5,21 | -6,46% | 90.968,00 |
| 04.11.2025 | 6,12 | 6,12 | 5,54 | 5,57 | -9,58% | 61.271,00 |
| 03.11.2025 | 6,44 | 6,50 | 5,78 | 6,16 | -2,22% | 93.138,00 |
| 31.10.2025 | 6,50 | 6,80 | 6,25 | 6,30 | -2,48% | 82.408,00 |
| 30.10.2025 | 6,25 | 6,80 | 6,08 | 6,46 | 3,03% | 110.637,00 |
| 29.10.2025 | 6,33 | 6,55 | 6,24 | 6,27 | 0,27% | 68.495,00 |
| 28.10.2025 | 6,56 | 6,72 | 6,07 | 6,25 | -4,87% | 166.714,00 |
| 27.10.2025 | 6,69 | 6,75 | 6,50 | 6,57 | 0,71% | 46.664,00 |
| 24.10.2025 | 6,67 | 6,88 | 6,37 | 6,53 | -1,90% | 50.757,00 |
| 23.10.2025 | 6,19 | 6,67 | 6,11 | 6,65 | 7,43% | 198.622,00 |
| 22.10.2025 | 6,21 | 6,34 | 5,87 | 6,19 | -0,43% | 78.246,00 |
| 21.10.2025 | 6,71 | 6,71 | 6,22 | 6,22 | -6,89% | 111.692,00 |
| 20.10.2025 | 6,11 | 6,89 | 6,11 | 6,68 | 12,33% | 170.938,00 |
| 17.10.2025 | 6,48 | 6,57 | 5,93 | 5,95 | -7,08% | 99.544,00 |
| 16.10.2025 | 6,65 | 6,85 | 6,36 | 6,40 | -2,34% | 83.424,00 |
| 15.10.2025 | 7,85 | 8,18 | 6,07 | 6,55 | -16,45% | 448.838,00 |
| 14.10.2025 | 6,93 | 8,00 | 6,75 | 7,84 | 14,56% | 182.734,00 |
| 13.10.2025 | 6,91 | 7,69 | 6,74 | 6,85 | 1,03% | 107.820,00 |
| 10.10.2025 | 7,52 | 7,94 | 6,67 | 6,78 | -9,88% | 146.106,00 |
| 09.10.2025 | 8,01 | 8,25 | 7,33 | 7,52 | -2,67% | 64.254,00 |
| 08.10.2025 | 7,37 | 7,82 | 7,07 | 7,73 | 4,37% | 82.258,00 |
| 07.10.2025 | 8,02 | 8,42 | 7,36 | 7,40 | -6,44% | 183.890,00 |
| 06.10.2025 | 8,37 | 8,93 | 7,60 | 7,91 | -5,49% | 431.302,00 |
| 03.10.2025 | 9,00 | 9,33 | 8,21 | 8,37 | -5,99% | 324.946,00 |
| 02.10.2025 | 9,47 | 9,93 | 8,87 | 8,91 | -6,96% | 170.068,00 |
| 01.10.2025 | 8,46 | 10,10 | 8,08 | 9,57 | 12,89% | 198.957,00 |
| 30.09.2025 | 8,12 | 8,58 | 7,35 | 8,48 | 3,58% | 509.148,00 |
| 29.09.2025 | 9,50 | 9,67 | 7,71 | 8,19 | -9,84% | 1.153.474,00 |
| 26.09.2025 | 8,37 | 9,83 | 8,29 | 9,08 | 8,14% | 236.864,00 |
| 25.09.2025 | 9,53 | 9,64 | 7,80 | 8,40 | -9,45% | 387.010,00 |
| 24.09.2025 | 7,57 | 9,38 | 7,53 | 9,27 | 23,32% | 270.080,00 |
| 23.09.2025 | 7,11 | 7,53 | 6,84 | 7,52 | 5,72% | 217.198,00 |
| 22.09.2025 | 6,85 | 7,16 | 6,33 | 7,11 | 3,89% | 132.243,00 |
| 19.09.2025 | 6,87 | 7,07 | 6,51 | 6,85 | -0,68% | 114.269,00 |
| 18.09.2025 | 7,11 | 7,37 | 6,68 | 6,89 | -4,52% | 300.172,00 |
| 17.09.2025 | 5,88 | 8,00 | 5,74 | 7,22 | 22,10% | 928.000,00 |
| 16.09.2025 | 5,99 | 6,02 | 5,63 | 5,91 | 1,26% | 163.684,00 |
| 15.09.2025 | 6,23 | 6,23 | 5,71 | 5,84 | -4,99% | 70.244,00 |
| 12.09.2025 | 6,11 | 6,38 | 6,04 | 6,15 | -2,33% | 395.448,00 |
| 11.09.2025 | 6,21 | 6,33 | 6,00 | 6,29 | 1,83% | 127.388,00 |
| 10.09.2025 | 6,23 | 6,40 | 6,08 | 6,18 | -1,70% | 35.014,00 |
| 09.09.2025 | 6,25 | 6,39 | 6,16 | 6,29 | 2,95% | 100.310,00 |
| 08.09.2025 | 5,87 | 6,26 | 5,80 | 6,11 | 5,05% | 50.226,00 |
| 05.09.2025 | 6,19 | 6,43 | 5,72 | 5,81 | -4,39% | 50.625,00 |
| 04.09.2025 | 6,43 | 6,43 | 6,06 | 6,08 | -5,49% | 77.906,00 |
| 03.09.2025 | 6,55 | 6,59 | 6,11 | 6,43 | -1,23% | 168.654,00 |
| 02.09.2025 | 6,00 | 6,73 | 5,83 | 6,51 | 5,97% | 524.216,00 |
| 29.08.2025 | 5,61 | 7,03 | 5,31 | 6,15 | 9,63% | 408.806,00 |
| 28.08.2025 | 5,36 | 5,66 | 5,33 | 5,61 | 6,19% | 88.326,00 |
| 27.08.2025 | 5,84 | 6,07 | 5,27 | 5,28 | -8,65% | 290.848,00 |
| 26.08.2025 | 6,09 | 6,23 | 5,77 | 5,78 | -3,61% | 93.595,00 |
| 25.08.2025 | 6,05 | 6,37 | 5,80 | 6,00 | 2,52% | 212.552,00 |
| 22.08.2025 | 5,63 | 6,07 | 5,63 | 5,85 | 4,45% | 206.354,00 |
| 21.08.2025 | 4,99 | 6,21 | 4,99 | 5,60 | 12,00% | 143.340,00 |
| 20.08.2025 | 4,75 | 5,13 | 4,51 | 5,00 | 11,94% | 82.898,00 |
| 19.08.2025 | 5,13 | 5,13 | 4,37 | 4,47 | -10,43% | 67.708,00 |
| 18.08.2025 | 5,07 | 5,13 | 4,89 | 4,99 | 2,05% | 18.095,00 |
| 15.08.2025 | 5,13 | 5,13 | 4,87 | 4,89 | -1,35% | 32.486,00 |
| 14.08.2025 | 5,00 | 5,13 | 4,66 | 4,95 | 7,68% | 119.336,00 |
| 13.08.2025 | 4,21 | 4,60 | 3,89 | 4,60 | 18,13% | 59.096,00 |
| 12.08.2025 | 4,20 | 4,20 | 3,77 | 3,89 | -8,59% | 42.336,00 |
| 11.08.2025 | 4,15 | 4,53 | 4,12 | 4,26 | 0,63% | 8.101,00 |
| 08.08.2025 | 4,13 | 4,43 | 4,12 | 4,23 | -2,28% | 15.569,00 |
| 07.08.2025 | 4,39 | 4,46 | 4,16 | 4,33 | -0,03% | 14.468,00 |
| 06.08.2025 | 4,37 | 4,46 | 4,17 | 4,33 | 0,00% | 7.133,00 |
| 05.08.2025 | 4,52 | 4,52 | 4,33 | 4,33 | -1,81% | 8.360,00 |
| 04.08.2025 | 4,67 | 4,71 | 4,37 | 4,41 | -5,83% | 16.827,00 |
| 01.08.2025 | 4,35 | 4,69 | 4,35 | 4,69 | 7,66% | 13.812,00 |
| 31.07.2025 | 4,35 | 4,79 | 4,34 | 4,35 | -2,10% | 29.032,00 |
| 30.07.2025 | 4,47 | 4,64 | 4,44 | 4,45 | -0,45% | 7.400,00 |
| 29.07.2025 | 4,53 | 4,64 | 4,43 | 4,47 | -1,18% | 28.339,00 |
| 28.07.2025 | 4,67 | 4,83 | 4,50 | 4,52 | -3,13% | 20.354,00 |
| 25.07.2025 | 4,86 | 5,13 | 4,53 | 4,67 | -3,86% | 33.082,00 |
| 24.07.2025 | 5,17 | 5,34 | 4,85 | 4,85 | -9,23% | 15.989,00 |
| 23.07.2025 | 5,16 | 5,39 | 5,07 | 5,35 | 7,22% | 24.184,00 |
| 22.07.2025 | 5,40 | 5,40 | 4,97 | 4,99 | -4,71% | 9.483,00 |
| 21.07.2025 | 5,20 | 5,45 | 4,88 | 5,23 | 0,64% | 114.788,00 |
| 18.07.2025 | 5,32 | 5,33 | 4,97 | 5,20 | -0,51% | 32.914,00 |
| 17.07.2025 | 5,23 | 5,33 | 4,97 | 5,23 | 1,03% | 74.054,00 |
| 16.07.2025 | 4,85 | 5,35 | 4,85 | 5,17 | 6,30% | 37.342,00 |
| 15.07.2025 | 5,11 | 5,23 | 4,84 | 4,87 | -2,67% | 27.520,00 |
| 14.07.2025 | 4,85 | 5,13 | 4,68 | 5,00 | 10,78% | 26.402,00 |
| 11.07.2025 | 4,66 | 4,76 | 4,47 | 4,51 | 1,35% | 19.414,00 |
| 10.07.2025 | 5,13 | 5,13 | 4,43 | 4,45 | -12,79% | 17.427,00 |
| 09.07.2025 | 5,01 | 5,38 | 4,92 | 5,11 | 2,00% | 18.858,00 |
| 08.07.2025 | 5,15 | 5,27 | 5,01 | 5,01 | -2,21% | 27.713,00 |
| 07.07.2025 | 4,67 | 5,39 | 4,62 | 5,12 | 9,71% | 40.739,00 |
| 03.07.2025 | 5,27 | 5,32 | 4,67 | 4,67 | -8,38% | 53.929,00 |
| 02.07.2025 | 5,01 | 5,57 | 5,01 | 5,09 | -4,38% | 91.314,00 |
| 01.07.2025 | 5,10 | 5,56 | 4,45 | 5,33 | 5,83% | 552.036,00 |
| 30.06.2025 | 4,83 | 5,10 | 4,50 | 5,03 | 6,64% | 62.749,00 |
| 27.06.2025 | 4,02 | 5,50 | 4,02 | 4,72 | 18,99% | 156.666,00 |
| 26.06.2025 | 3,73 | 3,99 | 3,61 | 3,97 | 9,78% | 38.012,00 |
| 25.06.2025 | 3,79 | 3,79 | 3,47 | 3,61 | -3,04% | 83.324,00 |
| 24.06.2025 | 3,81 | 3,96 | 3,51 | 3,73 | -1,06% | 40.348,00 |
| 23.06.2025 | 3,13 | 3,99 | 3,00 | 3,77 | 25,84% | 129.152,00 |
| 20.06.2025 | 3,71 | 4,41 | 2,99 | 2,99 | -19,10% | 265.384,00 |
| 18.06.2025 | 3,67 | 3,81 | 3,57 | 3,70 | 0,91% | 30.739,00 |