Echtzeit-Aktienkurs Inphi Corp.
Bid:
Ask:
Aktienkurse zur Inphi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 173,71 | 175,32 | 171,97 | 172,27 | -1,10% | 4.169.427,00 |
| 19.04.2021 | 176,00 | 176,94 | 173,10 | 174,18 | -1,71% | 36.465,00 |
| 16.04.2021 | 179,00 | 179,15 | 176,01 | 177,21 | -1,01% | 278.371,00 |
| 15.04.2021 | 178,65 | 179,58 | 177,80 | 179,01 | 0,96% | 72.978,00 |
| 14.04.2021 | 179,13 | 180,24 | 176,83 | 177,30 | -0,80% | 33.586,00 |
| 13.04.2021 | 181,57 | 181,57 | 177,37 | 178,73 | -1,16% | 213.257,00 |
| 12.04.2021 | 179,44 | 181,85 | 178,74 | 180,83 | 0,04% | 50.812,00 |
| 09.04.2021 | 181,00 | 181,98 | 180,11 | 180,76 | -1,00% | 64.136,00 |
| 08.04.2021 | 184,08 | 185,03 | 181,67 | 182,58 | 0,19% | 96.761,00 |
| 07.04.2021 | 183,57 | 183,76 | 181,91 | 182,24 | -0,56% | 369.354,00 |
| 06.04.2021 | 182,93 | 184,42 | 182,00 | 183,26 | -0,29% | 163.176,00 |
| 05.04.2021 | 182,40 | 184,37 | 181,52 | 183,80 | 1,92% | 39.954,00 |
| 01.04.2021 | 180,00 | 180,97 | 178,25 | 180,33 | 1,04% | 34.589,00 |
| 31.03.2021 | 176,07 | 179,94 | 176,03 | 178,47 | 2,19% | 60.580,00 |
| 30.03.2021 | 172,08 | 175,03 | 171,50 | 174,65 | 1,27% | 144.307,00 |
| 29.03.2021 | 172,31 | 174,29 | 171,41 | 172,46 | -0,69% | 132.063,00 |
| 26.03.2021 | 167,82 | 173,71 | 167,66 | 173,65 | 3,37% | 243.970,00 |
| 25.03.2021 | 166,00 | 168,72 | 165,47 | 167,99 | -0,59% | 89.405,00 |
| 24.03.2021 | 173,47 | 174,50 | 168,97 | 168,99 | 4,43% | 294.609,00 |
| 23.03.2021 | 165,15 | 165,67 | 161,29 | 161,82 | -2,02% | 23.992,00 |
| 22.03.2021 | 166,48 | 167,75 | 164,83 | 165,15 | 0,50% | 30.186,00 |
| 19.03.2021 | 160,63 | 164,72 | 160,45 | 164,33 | 2,44% | 60.829,00 |
| 18.03.2021 | 163,68 | 164,31 | 160,15 | 160,41 | -1,53% | 38.078,00 |
| 17.03.2021 | 162,02 | 164,73 | 162,02 | 162,90 | -1,75% | 34.067,00 |
| 16.03.2021 | 166,26 | 168,55 | 165,20 | 165,80 | 0,12% | 56.693,00 |
| 15.03.2021 | 163,86 | 165,74 | 163,24 | 165,60 | 1,73% | 73.297,00 |
| 12.03.2021 | 159,04 | 163,83 | 158,95 | 162,79 | 0,52% | 16.976,00 |
| 11.03.2021 | 157,63 | 162,66 | 156,50 | 161,95 | 5,86% | 60.875,00 |
| 10.03.2021 | 155,69 | 156,57 | 152,77 | 152,98 | -1,16% | 23.742,00 |
| 09.03.2021 | 149,76 | 156,02 | 149,76 | 154,78 | 6,15% | 55.281,00 |
| 08.03.2021 | 151,43 | 153,62 | 145,71 | 145,81 | -3,29% | 35.221,00 |
| 05.03.2021 | 148,53 | 150,90 | 141,63 | 150,77 | 2,90% | 98.975,00 |
| 04.03.2021 | 152,48 | 154,50 | 145,59 | 146,52 | -7,71% | 101.200,00 |
| 03.03.2021 | 163,80 | 163,90 | 158,42 | 158,76 | -3,25% | 29.445,00 |
| 02.03.2021 | 168,42 | 169,03 | 164,10 | 164,10 | -2,62% | 85.329,00 |
| 01.03.2021 | 165,26 | 168,52 | 164,88 | 168,52 | 2,43% | 66.464,00 |
| 26.02.2021 | 160,98 | 164,84 | 160,01 | 164,52 | 3,11% | 21.871,00 |
| 25.02.2021 | 165,25 | 166,40 | 159,17 | 159,56 | -4,08% | 22.263,00 |
| 24.02.2021 | 163,64 | 166,34 | 161,00 | 166,34 | 1,32% | 56.766,00 |
| 23.02.2021 | 162,58 | 165,49 | 159,07 | 164,18 | -1,21% | 36.965,00 |
| 22.02.2021 | 169,48 | 170,27 | 164,75 | 166,20 | -2,50% | 121.182,00 |
| 19.02.2021 | 169,85 | 171,71 | 168,98 | 170,45 | 1,32% | 83.212,00 |
| 18.02.2021 | 166,52 | 169,32 | 165,71 | 168,23 | -0,29% | 66.275,00 |
| 17.02.2021 | 171,20 | 172,53 | 167,48 | 168,72 | -2,41% | 18.072,00 |
| 16.02.2021 | 176,09 | 176,14 | 172,20 | 172,88 | -1,10% | 41.283,00 |
| 12.02.2021 | 170,18 | 174,95 | 169,13 | 174,80 | 2,72% | 76.181,00 |
| 11.02.2021 | 167,42 | 170,58 | 167,05 | 170,17 | 2,20% | 30.548,00 |
| 10.02.2021 | 167,62 | 168,79 | 165,59 | 166,50 | -0,71% | 112.032,00 |
| 09.02.2021 | 168,77 | 169,68 | 167,51 | 167,69 | -1,06% | 78.968,00 |
| 08.02.2021 | 166,19 | 169,56 | 166,19 | 169,49 | 2,41% | 74.327,00 |
| 05.02.2021 | 167,11 | 167,11 | 164,44 | 165,50 | -0,25% | 542.147,00 |
| 04.02.2021 | 169,59 | 169,59 | 165,28 | 165,92 | -1,56% | 249.779,00 |
| 03.02.2021 | 173,01 | 173,63 | 167,89 | 168,55 | -2,26% | 390.824,00 |
| 02.02.2021 | 175,00 | 175,00 | 170,85 | 172,44 | -0,28% | 211.656,00 |
| 01.02.2021 | 171,32 | 174,68 | 169,64 | 172,93 | 2,56% | 277.313,00 |
| 29.01.2021 | 169,46 | 170,30 | 167,21 | 168,61 | -0,77% | 237.350,00 |
| 28.01.2021 | 171,42 | 173,26 | 169,77 | 169,92 | 0,82% | 254.123,00 |
| 27.01.2021 | 172,83 | 174,75 | 168,22 | 168,53 | -4,03% | 376.298,00 |
| 26.01.2021 | 178,04 | 178,55 | 174,84 | 175,60 | -1,28% | 244.476,00 |
| 25.01.2021 | 176,74 | 179,32 | 174,21 | 177,88 | 1,39% | 273.605,00 |
| 22.01.2021 | 176,97 | 178,01 | 175,21 | 175,45 | -1,50% | 174.642,00 |
| 21.01.2021 | 180,25 | 180,25 | 176,15 | 178,13 | -0,49% | 287.134,00 |
| 20.01.2021 | 180,31 | 181,91 | 178,70 | 179,00 | 0,75% | 203.932,00 |
| 19.01.2021 | 172,18 | 178,99 | 172,18 | 177,66 | 4,25% | 244.736,00 |
| 15.01.2021 | 171,20 | 172,96 | 169,28 | 170,42 | -0,33% | 117.937,00 |
| 14.01.2021 | 169,08 | 173,30 | 169,08 | 170,99 | 1,03% | 243.869,00 |
| 13.01.2021 | 169,46 | 170,40 | 167,12 | 169,24 | -0,19% | 179.247,00 |
| 12.01.2021 | 169,21 | 170,79 | 168,77 | 169,57 | 0,47% | 150.470,00 |
| 11.01.2021 | 166,47 | 170,16 | 165,67 | 168,77 | 0,34% | 339.087,00 |
| 08.01.2021 | 169,39 | 172,51 | 167,37 | 168,19 | 0,11% | 441.356,00 |
| 07.01.2021 | 164,05 | 168,27 | 163,98 | 168,01 | 3,42% | 239.264,00 |
| 06.01.2021 | 163,34 | 164,87 | 161,97 | 162,46 | -1,51% | 473.030,00 |
| 05.01.2021 | 160,80 | 165,03 | 160,80 | 164,95 | 2,22% | 207.654,00 |
| 04.01.2021 | 161,86 | 165,74 | 158,96 | 161,36 | 0,55% | 301.378,00 |
| 31.12.2020 | 160,07 | 161,58 | 159,39 | 160,47 | 0,08% | 312.625,00 |
| 30.12.2020 | 158,28 | 161,49 | 158,28 | 160,34 | 2,12% | 120.815,00 |
| 29.12.2020 | 159,42 | 160,12 | 154,61 | 157,01 | -1,39% | 202.475,00 |
| 28.12.2020 | 161,58 | 162,00 | 158,83 | 159,23 | -0,79% | 146.360,00 |
| 24.12.2020 | 159,19 | 160,51 | 158,26 | 160,50 | 1,11% | 134.260,00 |
| 23.12.2020 | 160,40 | 161,91 | 158,64 | 158,74 | 0,17% | 364.616,00 |
| 22.12.2020 | 158,94 | 159,50 | 157,30 | 158,47 | -0,09% | 292.601,00 |
| 21.12.2020 | 158,12 | 160,14 | 156,72 | 158,62 | -1,47% | 241.678,00 |
| 18.12.2020 | 158,03 | 161,62 | 158,03 | 160,98 | 1,78% | 365.991,00 |
| 17.12.2020 | 156,00 | 159,72 | 155,96 | 158,17 | 2,09% | 230.611,00 |
| 16.12.2020 | 154,88 | 155,83 | 153,92 | 154,93 | 0,03% | 217.585,00 |
| 15.12.2020 | 153,47 | 155,29 | 152,61 | 154,89 | 1,82% | 181.041,00 |
| 14.12.2020 | 151,00 | 153,79 | 150,76 | 152,12 | 2,02% | 445.550,00 |
| 11.12.2020 | 149,03 | 149,88 | 146,97 | 149,11 | -0,03% | 224.404,00 |
| 10.12.2020 | 148,05 | 150,60 | 147,87 | 149,15 | 0,04% | 180.744,00 |
| 09.12.2020 | 150,00 | 153,82 | 148,00 | 149,09 | -1,90% | 186.606,00 |
| 08.12.2020 | 151,81 | 152,51 | 150,75 | 151,98 | 0,04% | 128.954,00 |
| 07.12.2020 | 149,52 | 152,39 | 149,21 | 151,92 | 1,27% | 155.713,00 |
| 04.12.2020 | 149,11 | 150,54 | 147,58 | 150,02 | -0,15% | 448.147,00 |
| 03.12.2020 | 150,37 | 150,99 | 148,57 | 150,25 | 0,13% | 212.231,00 |
| 02.12.2020 | 152,52 | 152,76 | 148,65 | 150,05 | -2,06% | 326.450,00 |
| 01.12.2020 | 155,40 | 156,00 | 152,92 | 153,20 | -1,24% | 449.103,00 |
| 30.11.2020 | 153,24 | 155,65 | 150,76 | 155,13 | 1,92% | 455.858,00 |
| 27.11.2020 | 151,26 | 153,15 | 151,09 | 152,21 | 1,48% | 170.197,00 |
| 25.11.2020 | 151,05 | 151,89 | 149,81 | 149,99 | -0,46% | 155.486,00 |
| 24.11.2020 | 150,09 | 151,00 | 147,93 | 150,69 | 0,72% | 290.756,00 |