Börse:
170,629$
-0,21%
Echtzeit-Aktienkurs Inphi Corp.
Bid:
170,177$
Ask:
171,082$
Aktienkurse zur Inphi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 171,15 | 172,84 | 169,14 | 170,41 | -0,34% | - |
| 14.01.2021 | 169,08 | 173,35 | 168,85 | 170,99 | 1,03% | 1.030.371,00 |
| 13.01.2021 | 169,46 | 170,70 | 166,94 | 169,24 | -0,19% | 411.913,00 |
| 12.01.2021 | 169,21 | 170,96 | 168,67 | 169,57 | 0,44% | 508.799,00 |
| 11.01.2021 | 166,29 | 170,20 | 166,02 | 168,83 | 0,38% | - |
| 08.01.2021 | 169,39 | 172,61 | 167,16 | 168,19 | 0,11% | 1.102.860,00 |
| 07.01.2021 | 164,05 | 168,33 | 163,30 | 168,01 | 3,42% | 745.283,00 |
| 06.01.2021 | 163,34 | 164,91 | 161,78 | 162,46 | -1,51% | 1.010.891,00 |
| 05.01.2021 | 160,80 | 165,04 | 160,80 | 164,95 | 2,27% | 663.111,00 |
| 04.01.2021 | 161,65 | 165,47 | 159,04 | 161,29 | 0,51% | - |
| 31.12.2020 | 160,07 | 161,58 | 159,25 | 160,47 | 0,08% | 669.742,00 |
| 30.12.2020 | 158,28 | 161,57 | 157,53 | 160,34 | 2,12% | 352.837,00 |
| 29.12.2020 | 159,42 | 160,13 | 154,61 | 157,01 | -1,39% | 590.202,00 |
| 28.12.2020 | 161,58 | 162,08 | 158,75 | 159,23 | -0,79% | 362.628,00 |
| 24.12.2020 | 159,19 | 160,51 | 158,13 | 160,50 | 1,11% | 218.772,00 |
| 23.12.2020 | 160,51 | 161,98 | 158,58 | 158,74 | 0,17% | 914.817,00 |
| 22.12.2020 | 158,94 | 159,85 | 157,30 | 158,47 | -0,01% | 560.666,00 |
| 21.12.2020 | 159,05 | 159,97 | 156,80 | 158,49 | -1,55% | - |
| 18.12.2020 | 158,03 | 161,67 | 158,00 | 160,98 | 1,78% | 736.379,00 |
| 17.12.2020 | 156,00 | 159,88 | 155,51 | 158,17 | 2,09% | 702.223,00 |
| 16.12.2020 | 154,88 | 155,86 | 153,81 | 154,93 | 0,03% | 503.947,00 |
| 15.12.2020 | 153,47 | 155,34 | 152,41 | 154,89 | 1,82% | 479.529,00 |
| 14.12.2020 | 151,00 | 153,79 | 150,52 | 152,12 | 2,02% | 819.954,00 |
| 11.12.2020 | 149,03 | 149,92 | 146,91 | 149,11 | -0,03% | 647.469,00 |
| 10.12.2020 | 148,05 | 150,77 | 147,51 | 149,15 | 0,04% | 634.301,00 |
| 09.12.2020 | 150,00 | 153,82 | 147,93 | 149,09 | -1,90% | 534.659,00 |
| 08.12.2020 | 151,81 | 152,68 | 150,51 | 151,98 | 0,04% | 589.981,00 |
| 07.12.2020 | 149,52 | 152,47 | 149,21 | 151,92 | 1,27% | 625.268,00 |
| 04.12.2020 | 149,11 | 150,54 | 147,50 | 150,02 | -0,15% | 1.460.179,00 |
| 03.12.2020 | 150,37 | 151,22 | 148,29 | 150,25 | 0,13% | 736.855,00 |
| 02.12.2020 | 152,52 | 152,76 | 148,65 | 150,05 | -2,13% | 1.300.982,00 |
| 01.12.2020 | 156,20 | 156,20 | 153,07 | 153,32 | -1,17% | - |
| 30.11.2020 | 153,24 | 155,66 | 150,65 | 155,13 | 1,92% | 1.019.214,00 |
| 27.11.2020 | 151,26 | 153,15 | 150,95 | 152,21 | 1,48% | 433.103,00 |
| 25.11.2020 | 151,05 | 151,89 | 149,75 | 149,99 | -0,46% | 494.519,00 |
| 24.11.2020 | 150,09 | 151,00 | 147,81 | 150,69 | 0,72% | 1.129.447,00 |
| 23.11.2020 | 148,91 | 150,26 | 147,00 | 149,61 | 0,69% | 902.993,00 |
| 20.11.2020 | 149,50 | 151,13 | 148,58 | 148,59 | -0,36% | 782.961,00 |
| 19.11.2020 | 147,87 | 150,66 | 147,08 | 149,13 | 1,00% | 790.123,00 |
| 18.11.2020 | 147,74 | 149,77 | 147,27 | 147,65 | -0,27% | 540.672,00 |
| 17.11.2020 | 148,19 | 149,35 | 147,09 | 148,05 | -0,51% | 719.565,00 |
| 16.11.2020 | 148,92 | 150,14 | 147,72 | 148,81 | 0,16% | 939.266,00 |
| 13.11.2020 | 147,84 | 150,66 | 147,77 | 148,57 | 1,92% | 875.495,00 |
| 12.11.2020 | 147,50 | 147,93 | 144,55 | 145,77 | -1,17% | 1.260.307,00 |
| 11.11.2020 | 145,30 | 149,26 | 144,99 | 147,50 | 2,67% | 1.482.825,00 |
| 10.11.2020 | 144,99 | 147,35 | 140,76 | 143,66 | -2,56% | 1.645.998,00 |
| 09.11.2020 | 154,37 | 155,43 | 147,08 | 147,43 | -4,68% | 2.479.186,00 |
| 06.11.2020 | 147,44 | 157,10 | 146,84 | 154,67 | 4,54% | 2.546.424,00 |
| 05.11.2020 | 144,70 | 148,32 | 143,77 | 147,96 | 3,48% | 3.024.823,00 |
| 04.11.2020 | 139,10 | 144,00 | 138,79 | 142,98 | 3,14% | 2.694.165,00 |
| 03.11.2020 | 138,26 | 139,49 | 137,95 | 138,63 | 0,57% | 2.231.694,00 |
| 02.11.2020 | 139,66 | 140,81 | 136,89 | 137,85 | -1,37% | 2.921.034,00 |
| 30.10.2020 | 138,86 | 141,49 | 138,06 | 139,76 | -0,60% | 2.960.273,00 |
| 29.10.2020 | 135,91 | 143,64 | 128,63 | 140,60 | 26,70% | 12.813.597,00 |
| 28.10.2020 | 112,82 | 112,93 | 109,73 | 110,97 | -2,56% | 803.852,00 |
| 27.10.2020 | 118,14 | 120,12 | 113,78 | 113,88 | -2,32% | 1.034.266,00 |
| 26.10.2020 | 119,97 | 123,61 | 115,05 | 116,59 | -1,46% | 997.519,00 |
| 23.10.2020 | 117,55 | 118,94 | 116,51 | 118,32 | 0,68% | 556.914,00 |
| 22.10.2020 | 118,67 | 119,74 | 117,38 | 117,52 | -0,64% | 470.680,00 |
| 21.10.2020 | 120,82 | 122,04 | 117,61 | 118,28 | -1,73% | 553.697,00 |
| 20.10.2020 | 121,66 | 122,46 | 118,69 | 120,36 | -0,01% | 609.436,00 |
| 19.10.2020 | 121,64 | 125,42 | 119,25 | 120,37 | 0,06% | 1.091.666,00 |
| 16.10.2020 | 123,19 | 123,58 | 119,58 | 120,30 | -0,60% | 430.282,00 |
| 15.10.2020 | 120,09 | 121,63 | 119,23 | 121,03 | -1,18% | 679.141,00 |
| 14.10.2020 | 124,60 | 124,89 | 119,62 | 122,48 | -0,49% | 669.910,00 |
| 13.10.2020 | 122,85 | 125,83 | 122,09 | 123,08 | 0,42% | 1.446.315,00 |
| 12.10.2020 | 123,77 | 124,90 | 122,13 | 122,56 | 0,38% | 547.742,00 |
| 09.10.2020 | 117,94 | 122,94 | 117,81 | 122,09 | 5,13% | 1.007.774,00 |
| 08.10.2020 | 114,29 | 117,14 | 114,29 | 116,13 | 2,36% | 517.874,00 |
| 07.10.2020 | 115,43 | 116,29 | 112,80 | 113,45 | -0,51% | 666.836,00 |
| 06.10.2020 | 113,49 | 118,62 | 113,49 | 114,03 | -0,12% | 690.634,00 |
| 05.10.2020 | 110,00 | 114,80 | 109,58 | 114,17 | 4,40% | 1.015.068,00 |
| 02.10.2020 | 110,28 | 112,58 | 109,19 | 109,36 | -3,67% | 1.050.738,00 |
| 01.10.2020 | 114,51 | 114,68 | 111,31 | 113,53 | 1,14% | 840.636,00 |
| 30.09.2020 | 112,24 | 114,03 | 111,00 | 112,25 | -0,63% | 837.070,00 |
| 29.09.2020 | 111,59 | 114,20 | 111,30 | 112,96 | 1,23% | 508.732,00 |
| 28.09.2020 | 110,99 | 112,08 | 109,48 | 111,59 | 2,28% | 532.665,00 |
| 25.09.2020 | 106,63 | 109,38 | 105,53 | 109,10 | 1,72% | 506.661,00 |
| 24.09.2020 | 106,00 | 109,08 | 105,99 | 107,25 | 0,36% | 694.359,00 |
| 23.09.2020 | 110,65 | 110,92 | 106,59 | 106,87 | -2,92% | 646.893,00 |
| 22.09.2020 | 107,18 | 110,94 | 106,00 | 110,09 | 3,56% | 1.247.157,00 |
| 21.09.2020 | 103,66 | 106,60 | 102,16 | 106,31 | 1,23% | 784.369,00 |
| 18.09.2020 | 108,46 | 108,81 | 103,98 | 105,02 | -2,20% | 1.854.936,00 |
| 17.09.2020 | 104,43 | 107,59 | 104,01 | 107,38 | 0,27% | 851.387,00 |
| 16.09.2020 | 107,85 | 109,87 | 105,95 | 107,09 | 0,17% | 866.711,00 |
| 15.09.2020 | 109,50 | 109,68 | 105,86 | 106,91 | -0,59% | 1.370.370,00 |
| 14.09.2020 | 104,88 | 108,66 | 104,37 | 107,54 | 4,14% | 1.113.399,00 |
| 11.09.2020 | 105,15 | 105,95 | 102,26 | 103,26 | 0,12% | 733.395,00 |
| 10.09.2020 | 104,61 | 105,64 | 102,61 | 103,14 | -0,83% | 615.486,00 |
| 09.09.2020 | 104,36 | 105,38 | 102,28 | 104,00 | 2,63% | 856.496,00 |
| 08.09.2020 | 101,10 | 105,19 | 100,36 | 101,33 | -4,69% | 1.295.994,00 |
| 04.09.2020 | 106,00 | 107,78 | 96,66 | 106,32 | -2,09% | 2.447.019,00 |
| 03.09.2020 | 114,09 | 114,09 | 106,15 | 108,59 | -8,18% | 2.567.233,00 |
| 02.09.2020 | 117,00 | 119,15 | 115,36 | 118,27 | 2,52% | 1.109.463,00 |
| 01.09.2020 | 115,84 | 116,30 | 114,61 | 115,36 | 1,21% | 974.509,00 |
| 31.08.2020 | 112,50 | 114,25 | 110,93 | 113,98 | 1,27% | 1.012.471,00 |
| 28.08.2020 | 112,00 | 113,25 | 111,43 | 112,55 | 0,78% | 811.545,00 |
| 27.08.2020 | 116,00 | 116,72 | 110,81 | 111,68 | -3,32% | 837.413,00 |
| 26.08.2020 | 116,59 | 117,68 | 115,45 | 115,51 | -0,74% | 801.827,00 |
| 25.08.2020 | 114,65 | 117,90 | 114,65 | 116,37 | 1,13% | 993.836,00 |