4,050$
-0,74%
Echtzeit-Aktienkurs Interlink Electronics Inc.
Bid:
Ask:
Aktienkurse zur Interlink Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,14 | 4,15 | 4,05 | 4,05 | -0,74% | 105,00 |
| 08.07.2026 | 4,15 | 4,21 | 3,99 | 4,08 | 0,74% | 10.843,00 |
| 07.07.2026 | 4,11 | 4,27 | 4,00 | 4,05 | -3,34% | 8.385,00 |
| 06.07.2026 | 4,29 | 4,49 | 4,19 | 4,19 | -1,64% | 7.591,00 |
| 02.07.2026 | 4,63 | 4,72 | 4,20 | 4,26 | -7,39% | 33.340,00 |
| 01.07.2026 | 4,79 | 5,30 | 4,60 | 4,60 | -6,88% | 40.092,00 |
| 30.06.2026 | 4,10 | 4,97 | 3,97 | 4,94 | 18,89% | 67.549,00 |
| 29.06.2026 | 3,98 | 4,26 | 3,88 | 4,16 | 3,62% | 20.537,00 |
| 26.06.2026 | 4,00 | 4,06 | 3,66 | 4,01 | -1,47% | 56.933,00 |
| 25.06.2026 | 3,91 | 4,29 | 3,91 | 4,07 | 5,99% | 18.296,00 |
| 24.06.2026 | 4,15 | 4,28 | 3,71 | 3,84 | -7,33% | 36.926,00 |
| 23.06.2026 | 4,15 | 4,26 | 3,91 | 4,14 | -4,74% | 17.878,00 |
| 22.06.2026 | 4,67 | 4,68 | 4,35 | 4,35 | -5,43% | 14.649,00 |
| 18.06.2026 | 4,31 | 4,91 | 4,25 | 4,60 | 7,73% | 45.146,00 |
| 17.06.2026 | 4,27 | 4,62 | 4,25 | 4,27 | 0,00% | 37.406,00 |
| 16.06.2026 | 4,31 | 4,41 | 4,26 | 4,27 | -1,84% | 15.990,00 |
| 15.06.2026 | 4,39 | 4,57 | 4,35 | 4,35 | -0,91% | 31.205,00 |
| 12.06.2026 | 4,46 | 4,53 | 4,32 | 4,39 | -1,79% | 8.511,00 |
| 11.06.2026 | 4,29 | 4,51 | 4,18 | 4,47 | 2,76% | 17.810,00 |
| 10.06.2026 | 4,70 | 4,87 | 4,29 | 4,35 | -9,56% | 25.414,00 |
| 09.06.2026 | 5,15 | 5,15 | 4,61 | 4,81 | -4,18% | 43.125,00 |
| 08.06.2026 | 5,08 | 5,17 | 4,95 | 5,02 | 2,24% | 13.430,00 |
| 05.06.2026 | 4,98 | 5,21 | 4,69 | 4,91 | -7,01% | 36.651,00 |
| 04.06.2026 | 5,09 | 5,33 | 4,80 | 5,28 | 5,81% | 47.939,00 |
| 03.06.2026 | 5,38 | 5,38 | 4,83 | 4,99 | -6,55% | 29.971,00 |
| 02.06.2026 | 4,99 | 5,43 | 4,87 | 5,34 | 6,91% | 37.258,00 |
| 01.06.2026 | 5,36 | 5,36 | 4,70 | 5,00 | -6,98% | 85.824,00 |
| 29.05.2026 | 5,96 | 6,05 | 5,23 | 5,37 | -8,83% | 68.070,00 |
| 28.05.2026 | 5,22 | 5,97 | 5,11 | 5,89 | 11,13% | 87.335,00 |
| 27.05.2026 | 5,57 | 5,57 | 5,11 | 5,30 | -2,03% | 48.804,00 |
| 26.05.2026 | 4,70 | 6,06 | 4,70 | 5,41 | 13,89% | 140.390,00 |
| 22.05.2026 | 4,71 | 4,75 | 4,44 | 4,75 | 0,85% | 32.399,00 |
| 21.05.2026 | 4,56 | 4,72 | 4,23 | 4,71 | 3,97% | 93.094,00 |
| 20.05.2026 | 3,94 | 4,71 | 3,82 | 4,53 | 15,86% | 167.770,00 |
| 19.05.2026 | 3,71 | 3,91 | 3,57 | 3,91 | 8,01% | 26.930,00 |
| 18.05.2026 | 3,52 | 3,72 | 3,41 | 3,62 | 2,55% | 46.302,00 |
| 15.05.2026 | 3,60 | 3,63 | 3,35 | 3,53 | -4,59% | 27.210,00 |
| 14.05.2026 | 3,48 | 3,75 | 3,21 | 3,70 | 5,41% | 37.279,00 |
| 13.05.2026 | 3,37 | 3,69 | 3,16 | 3,51 | 4,31% | 89.160,00 |
| 12.05.2026 | 3,19 | 3,48 | 3,19 | 3,37 | 1,66% | 84.279,00 |
| 11.05.2026 | 3,30 | 3,49 | 2,86 | 3,31 | -7,02% | 4.580.439,00 |
| 08.05.2026 | 3,63 | 3,90 | 3,48 | 3,56 | -1,93% | 69.488,00 |
| 07.05.2026 | 3,47 | 3,81 | 3,47 | 3,63 | 2,83% | 61.291,00 |
| 06.05.2026 | 2,91 | 3,70 | 2,86 | 3,53 | 20,89% | 126.050,00 |
| 05.05.2026 | 2,91 | 3,03 | 2,86 | 2,92 | -2,01% | 32.788,00 |
| 04.05.2026 | 3,12 | 3,14 | 2,90 | 2,98 | -5,10% | 21.894,00 |
| 01.05.2026 | 2,80 | 3,18 | 2,80 | 3,14 | 10,95% | 25.330,00 |
| 30.04.2026 | 2,95 | 2,97 | 2,80 | 2,83 | -2,33% | 31.457,00 |
| 29.04.2026 | 2,97 | 3,00 | 2,86 | 2,90 | -3,42% | 6.780,00 |
| 28.04.2026 | 2,86 | 3,04 | 2,80 | 3,00 | 3,09% | 14.118,00 |
| 27.04.2026 | 3,12 | 3,12 | 2,87 | 2,91 | -1,69% | 14.615,00 |
| 24.04.2026 | 2,80 | 3,00 | 2,80 | 2,96 | 3,86% | 21.640,00 |
| 23.04.2026 | 2,98 | 2,98 | 2,80 | 2,85 | -5,00% | 20.013,00 |
| 22.04.2026 | 2,96 | 3,01 | 2,90 | 3,00 | 1,69% | 20.435,00 |
| 21.04.2026 | 3,18 | 3,29 | 2,92 | 2,95 | -8,10% | 49.455,00 |
| 20.04.2026 | 3,19 | 3,38 | 3,19 | 3,21 | 0,63% | 25.643,00 |
| 17.04.2026 | 3,23 | 3,26 | 3,11 | 3,19 | -2,74% | 27.720,00 |
| 16.04.2026 | 3,13 | 3,30 | 2,98 | 3,28 | 3,47% | 31.287,00 |
| 15.04.2026 | 3,09 | 3,25 | 3,03 | 3,17 | 3,43% | 9.626,00 |
| 14.04.2026 | 3,02 | 3,12 | 2,98 | 3,07 | 0,16% | 16.489,00 |
| 13.04.2026 | 3,07 | 3,24 | 2,90 | 3,06 | -1,29% | 16.874,00 |
| 10.04.2026 | 3,21 | 3,21 | 2,96 | 3,10 | 6,16% | 12.542,00 |
| 09.04.2026 | 3,08 | 3,10 | 2,89 | 2,92 | -7,30% | 10.157,00 |
| 08.04.2026 | 3,06 | 3,24 | 3,06 | 3,15 | 9,76% | 14.067,00 |
| 07.04.2026 | 3,12 | 3,12 | 2,76 | 2,87 | -2,71% | 12.114,00 |
| 06.04.2026 | 3,06 | 3,24 | 2,95 | 2,95 | -2,96% | 15.613,00 |
| 02.04.2026 | 2,98 | 3,22 | 2,80 | 3,04 | -2,08% | 4.848,00 |
| 01.04.2026 | 2,90 | 3,14 | 2,90 | 3,10 | 5,60% | 7.185,00 |
| 31.03.2026 | 2,88 | 2,94 | 2,82 | 2,94 | 6,91% | 11.901,00 |
| 30.03.2026 | 2,90 | 2,99 | 2,66 | 2,75 | -8,33% | 22.877,00 |
| 27.03.2026 | 3,00 | 3,07 | 3,00 | 3,00 | -1,32% | 3.597,00 |
| 26.03.2026 | 2,88 | 3,12 | 2,80 | 3,04 | -2,09% | 12.280,00 |
| 25.03.2026 | 3,15 | 3,16 | 2,95 | 3,11 | -0,80% | 41.729,00 |
| 24.03.2026 | 3,17 | 3,34 | 3,10 | 3,13 | -3,99% | 9.251,00 |
| 23.03.2026 | 3,24 | 3,31 | 3,14 | 3,26 | 0,62% | 26.759,00 |
| 20.03.2026 | 3,11 | 3,26 | 3,02 | 3,24 | 1,19% | 20.521,00 |
| 19.03.2026 | 3,11 | 3,30 | 3,11 | 3,20 | 2,96% | 21.889,00 |
| 18.03.2026 | 3,02 | 3,30 | 3,02 | 3,11 | 2,98% | 18.328,00 |
| 17.03.2026 | 3,13 | 3,13 | 3,01 | 3,02 | -5,33% | 11.006,00 |
| 16.03.2026 | 3,08 | 3,24 | 3,08 | 3,19 | 1,11% | 11.406,00 |
| 13.03.2026 | 3,06 | 3,23 | 3,06 | 3,16 | 3,10% | 14.943,00 |
| 12.03.2026 | 3,10 | 3,19 | 3,06 | 3,06 | -3,01% | 16.791,00 |
| 11.03.2026 | 3,18 | 3,19 | 3,16 | 3,16 | -2,02% | 4.394,00 |
| 10.03.2026 | 3,43 | 3,43 | 3,21 | 3,22 | -0,98% | 11.528,00 |
| 09.03.2026 | 3,04 | 3,25 | 3,04 | 3,25 | 5,58% | 10.101,00 |
| 06.03.2026 | 3,15 | 3,35 | 3,00 | 3,08 | -6,10% | 12.522,00 |
| 05.03.2026 | 3,22 | 3,34 | 3,06 | 3,28 | 4,13% | 5.549,00 |
| 04.03.2026 | 3,06 | 3,33 | 3,02 | 3,15 | 0,00% | 31.414,00 |
| 03.03.2026 | 3,13 | 3,27 | 3,03 | 3,15 | -2,78% | 40.995,00 |
| 02.03.2026 | 3,27 | 3,38 | 3,14 | 3,24 | 2,21% | 23.696,00 |
| 27.02.2026 | 3,34 | 3,35 | 3,17 | 3,17 | -5,93% | 10.849,00 |
| 26.02.2026 | 3,16 | 3,39 | 3,16 | 3,37 | 5,31% | 17.424,00 |
| 25.02.2026 | 3,36 | 3,39 | 2,92 | 3,20 | -3,32% | 36.424,00 |
| 24.02.2026 | 3,41 | 3,42 | 3,28 | 3,31 | -3,78% | 13.524,00 |
| 23.02.2026 | 3,14 | 3,58 | 3,07 | 3,44 | 7,84% | 71.187,00 |
| 20.02.2026 | 3,20 | 3,36 | 3,15 | 3,19 | -2,15% | 15.642,00 |
| 19.02.2026 | 3,35 | 3,43 | 3,18 | 3,26 | -2,98% | 30.995,00 |
| 18.02.2026 | 3,34 | 3,42 | 3,33 | 3,36 | 0,60% | 11.605,00 |
| 17.02.2026 | 3,38 | 3,48 | 3,30 | 3,34 | -1,18% | 8.155,00 |
| 13.02.2026 | 3,24 | 3,58 | 3,24 | 3,38 | 3,68% | 9.187,00 |