Börse:
122,136$
-0,22%
Echtzeit-Aktienkurs INPHI Corp
Bid:
122,136$
Ask:
122,136$
Aktienkurse zur INPHI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 123,12 | 125,75 | 120,89 | 125,67 | 2,67% | 1.832.167,00 |
| 28.05.2020 | 120,30 | 127,44 | 120,30 | 122,40 | 0,98% | 2.425.769,00 |
| 27.05.2020 | 121,18 | 122,50 | 114,19 | 121,21 | 0,08% | 2.144.215,00 |
| 26.05.2020 | 120,45 | 124,10 | 120,10 | 121,11 | 2,31% | 2.217.034,00 |
| 22.05.2020 | 113,71 | 120,16 | 113,68 | 118,37 | 4,61% | 1.843.903,00 |
| 21.05.2020 | 111,60 | 117,27 | 111,16 | 113,15 | 1,82% | 1.990.681,00 |
| 20.05.2020 | 111,88 | 113,94 | 110,98 | 111,13 | 1,61% | 726.465,00 |
| 19.05.2020 | 108,61 | 113,34 | 108,01 | 109,37 | 0,76% | 883.806,00 |
| 18.05.2020 | 107,50 | 109,81 | 106,75 | 108,54 | 3,26% | 827.661,00 |
| 15.05.2020 | 105,64 | 107,73 | 103,01 | 105,11 | -3,99% | 1.928.872,00 |
| 14.05.2020 | 105,97 | 109,73 | 103,40 | 109,48 | 1,02% | 1.457.736,00 |
| 13.05.2020 | 108,60 | 113,39 | 106,41 | 108,37 | -2,33% | 1.765.147,00 |
| 12.05.2020 | 113,55 | 117,21 | 110,44 | 110,96 | -1,14% | 1.150.859,00 |
| 11.05.2020 | 109,83 | 113,73 | 109,02 | 112,24 | 1,32% | 1.754.035,00 |
| 08.05.2020 | 113,35 | 116,98 | 105,24 | 110,78 | 11,93% | 2.926.874,00 |
| 07.05.2020 | 98,88 | 101,06 | 97,34 | 98,97 | 2,75% | 1.034.107,00 |
| 06.05.2020 | 96,30 | 99,00 | 94,75 | 96,32 | 1,98% | 913.465,00 |
| 05.05.2020 | 93,55 | 95,83 | 93,25 | 94,45 | 2,46% | 1.449.439,00 |
| 04.05.2020 | 92,70 | 93,00 | 91,08 | 92,18 | -0,50% | 867.218,00 |
| 01.05.2020 | 93,96 | 94,90 | 92,07 | 92,64 | -4,04% | 1.596.139,00 |
| 30.04.2020 | 99,68 | 101,64 | 96,46 | 96,54 | -4,42% | 1.462.725,00 |
| 29.04.2020 | 100,50 | 102,10 | 99,25 | 101,00 | 2,06% | 1.567.180,00 |
| 28.04.2020 | 100,00 | 101,73 | 98,83 | 98,96 | -0,57% | 1.138.239,00 |
| 27.04.2020 | 100,00 | 100,22 | 97,87 | 99,53 | 0,79% | 1.187.129,00 |
| 24.04.2020 | 97,02 | 99,06 | 95,13 | 98,75 | 2,14% | 938.222,00 |
| 23.04.2020 | 97,74 | 98,83 | 96,18 | 96,68 | -0,06% | 1.433.671,00 |
| 22.04.2020 | 96,93 | 99,11 | 94,28 | 96,74 | 2,62% | 4.612.956,00 |
| 21.04.2020 | 93,99 | 98,15 | 92,36 | 94,27 | -3,13% | 1.962.139,00 |
| 20.04.2020 | 94,69 | 99,21 | 94,69 | 97,32 | 1,23% | - |
| 17.04.2020 | 96,10 | 97,35 | 92,60 | 96,13 | 1,25% | 807.306,00 |
| 16.04.2020 | 94,60 | 95,79 | 93,03 | 94,94 | 2,49% | 709.404,00 |
| 15.04.2020 | 92,51 | 94,12 | 90,34 | 92,63 | -1,16% | 709.466,00 |
| 14.04.2020 | 93,00 | 94,71 | 91,42 | 93,72 | 3,74% | 916.395,00 |
| 13.04.2020 | 90,03 | 92,92 | 89,22 | 90,34 | 3,84% | 1.063.279,00 |
| 09.04.2020 | 88,19 | 89,66 | 86,00 | 87,00 | 0,93% | 924.120,00 |
| 08.04.2020 | 86,54 | 89,32 | 84,38 | 86,20 | 0,30% | 740.544,00 |
| 07.04.2020 | 91,50 | 92,49 | 85,68 | 85,94 | -1,79% | 973.024,00 |
| 06.04.2020 | 83,00 | 87,97 | 82,28 | 87,51 | 9,35% | 1.075.269,00 |
| 03.04.2020 | 79,32 | 81,40 | 78,27 | 80,03 | 0,68% | 841.305,00 |
| 02.04.2020 | 76,86 | 79,88 | 76,15 | 79,49 | 2,33% | 603.010,00 |
| 01.04.2020 | 76,66 | 80,48 | 75,26 | 77,68 | -1,88% | 1.084.767,00 |
| 31.03.2020 | 78,05 | 80,89 | 77,33 | 79,17 | 1,71% | 1.424.596,00 |
| 30.03.2020 | 74,93 | 79,60 | 73,59 | 77,84 | 4,75% | 1.641.246,00 |
| 27.03.2020 | 73,66 | 76,50 | 72,49 | 74,31 | -2,58% | 1.016.285,00 |
| 26.03.2020 | 75,10 | 79,86 | 73,43 | 76,28 | 1,58% | 1.320.315,00 |
| 25.03.2020 | 71,64 | 77,47 | 70,36 | 75,09 | 5,51% | 1.711.106,00 |
| 24.03.2020 | 62,77 | 71,36 | 62,59 | 71,17 | 21,02% | 2.118.590,00 |
| 23.03.2020 | 58,41 | 60,48 | 55,72 | 58,81 | 0,38% | 1.006.193,00 |
| 20.03.2020 | 62,11 | 64,52 | 57,03 | 58,59 | -4,96% | 1.151.900,00 |
| 19.03.2020 | 62,88 | 64,82 | 59,09 | 61,65 | -3,20% | 1.113.494,00 |
| 18.03.2020 | 62,32 | 65,90 | 60,40 | 63,69 | -5,21% | 1.365.724,00 |
| 17.03.2020 | 67,45 | 69,94 | 65,15 | 67,19 | 1,79% | 1.022.634,00 |
| 16.03.2020 | 62,44 | 70,53 | 61,00 | 66,01 | -9,54% | 1.278.254,00 |
| 13.03.2020 | 70,82 | 72,97 | 66,02 | 72,97 | 11,15% | 1.188.532,00 |
| 12.03.2020 | 67,70 | 72,48 | 65,60 | 65,65 | -10,46% | 1.207.022,00 |
| 11.03.2020 | 76,15 | 76,76 | 71,09 | 73,32 | -6,47% | 1.089.188,00 |
| 10.03.2020 | 76,20 | 78,60 | 73,92 | 78,39 | 6,51% | 1.556.540,00 |
| 09.03.2020 | 74,00 | 78,41 | 73,25 | 73,60 | -8,31% | 1.268.265,00 |
| 06.03.2020 | 80,00 | 82,40 | 77,26 | 80,27 | -3,04% | 1.330.932,00 |
| 05.03.2020 | 77,93 | 84,47 | 77,58 | 82,79 | 2,82% | 1.334.645,00 |
| 04.03.2020 | 78,02 | 82,24 | 77,43 | 80,52 | 5,53% | 1.130.274,00 |
| 03.03.2020 | 76,69 | 79,68 | 73,96 | 76,30 | 0,22% | 1.179.084,00 |
| 02.03.2020 | 75,70 | 76,54 | 73,32 | 76,13 | 1,97% | 879.028,00 |
| 28.02.2020 | 69,72 | 74,75 | 69,07 | 74,66 | 2,12% | 1.083.694,00 |
| 27.02.2020 | 73,62 | 75,98 | 71,07 | 73,11 | -2,95% | 1.221.699,00 |
| 26.02.2020 | 75,28 | 77,74 | 74,56 | 75,33 | 0,82% | 784.941,00 |
| 25.02.2020 | 78,93 | 79,50 | 74,13 | 74,72 | -4,52% | 1.443.263,00 |
| 24.02.2020 | 78,81 | 80,60 | 77,02 | 78,26 | -5,17% | 954.085,00 |
| 21.02.2020 | 85,27 | 85,27 | 82,19 | 82,53 | -3,77% | 550.548,00 |
| 20.02.2020 | 85,10 | 85,98 | 83,66 | 85,76 | 0,16% | 683.404,00 |
| 19.02.2020 | 83,74 | 86,42 | 83,36 | 85,62 | 3,11% | 738.441,00 |
| 18.02.2020 | 83,32 | 83,81 | 81,65 | 83,04 | -1,80% | 1.082.572,00 |
| 14.02.2020 | 83,90 | 84,76 | 82,81 | 84,56 | 1,05% | 613.728,00 |
| 13.02.2020 | 83,00 | 84,88 | 82,42 | 83,68 | -0,31% | 761.334,00 |
| 12.02.2020 | 83,91 | 84,68 | 83,18 | 83,94 | 0,39% | 277.476,00 |
| 11.02.2020 | 83,00 | 84,68 | 82,63 | 83,61 | 0,84% | 519.169,00 |
| 10.02.2020 | 81,75 | 82,98 | 80,56 | 82,91 | 0,63% | 595.974,00 |
| 07.02.2020 | 83,07 | 83,50 | 81,01 | 82,39 | -1,42% | 577.472,00 |
| 06.02.2020 | 83,38 | 85,01 | 82,21 | 83,58 | 0,72% | 749.572,00 |
| 05.02.2020 | 86,50 | 93,58 | 79,40 | 82,98 | 1,68% | 2.269.577,00 |
| 04.02.2020 | 79,39 | 81,79 | 78,41 | 81,61 | 5,18% | 1.986.836,00 |
| 03.02.2020 | 76,51 | 78,01 | 76,24 | 77,59 | 2,15% | 912.108,00 |
| 31.01.2020 | 78,60 | 79,04 | 75,10 | 75,96 | -4,21% | 813.579,00 |
| 30.01.2020 | 79,40 | 80,30 | 77,26 | 79,30 | -1,53% | 953.110,00 |
| 29.01.2020 | 81,02 | 81,31 | 80,18 | 80,53 | 0,30% | 570.752,00 |
| 28.01.2020 | 80,05 | 80,82 | 79,03 | 80,29 | 0,20% | 622.800,00 |
| 27.01.2020 | 80,15 | 81,12 | 78,27 | 80,13 | -3,43% | 889.256,00 |
| 24.01.2020 | 85,02 | 85,04 | 81,01 | 82,98 | -1,34% | 836.732,00 |
| 23.01.2020 | 82,33 | 84,54 | 81,86 | 84,11 | 1,85% | 1.003.015,00 |
| 22.01.2020 | 83,58 | 84,97 | 82,09 | 82,58 | -0,83% | 1.086.802,00 |
| 21.01.2020 | 82,58 | 83,54 | 82,15 | 83,27 | 0,19% | 1.053.437,00 |
| 17.01.2020 | 83,12 | 84,30 | 82,25 | 83,11 | 1,49% | 698.467,00 |
| 16.01.2020 | 81,93 | 83,23 | 81,18 | 81,89 | 1,00% | 580.084,00 |
| 15.01.2020 | 82,34 | 83,22 | 80,25 | 81,08 | -1,91% | 882.486,00 |
| 14.01.2020 | 82,53 | 83,22 | 81,77 | 82,66 | -0,07% | 597.279,00 |
| 13.01.2020 | 81,24 | 83,43 | 81,07 | 82,72 | 2,30% | 740.139,00 |
| 10.01.2020 | 81,65 | 82,19 | 79,71 | 80,86 | -0,10% | 465.843,00 |
| 09.01.2020 | 82,00 | 82,25 | 80,16 | 80,94 | 0,72% | 1.106.664,00 |
| 08.01.2020 | 78,97 | 81,08 | 78,86 | 80,36 | 1,75% | 1.155.741,00 |
| 07.01.2020 | 75,45 | 79,57 | 75,35 | 78,98 | 4,68% | 1.349.329,00 |