Börse:
59,045$
-1,28%
Echtzeit-Aktienkurs INPHI Corp
Bid:
58,544$
Ask:
59,545$
Aktienkurse zur INPHI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 59,50 | 60,57 | 58,53 | 59,09 | -1,20% | 688.556,00 |
| 22.10.2019 | 61,50 | 62,04 | 59,50 | 59,81 | -2,56% | 660.896,00 |
| 21.10.2019 | 61,60 | 62,38 | 61,14 | 61,38 | -0,07% | 581.240,00 |
| 18.10.2019 | 62,29 | 62,51 | 60,33 | 61,42 | -1,73% | 589.096,00 |
| 17.10.2019 | 63,64 | 64,00 | 61,73 | 62,50 | -1,04% | 435.772,00 |
| 16.10.2019 | 65,06 | 65,19 | 62,44 | 63,16 | -2,82% | 727.454,00 |
| 15.10.2019 | 63,41 | 66,20 | 63,41 | 64,99 | 3,09% | 983.067,00 |
| 14.10.2019 | 63,77 | 64,17 | 62,52 | 63,04 | -0,99% | 459.243,00 |
| 11.10.2019 | 63,18 | 64,50 | 62,65 | 63,67 | 2,78% | 804.521,00 |
| 10.10.2019 | 62,50 | 63,91 | 61,69 | 61,95 | -0,85% | 1.156.811,00 |
| 09.10.2019 | 62,75 | 63,22 | 61,94 | 62,48 | 0,86% | 360.673,00 |
| 08.10.2019 | 62,85 | 63,05 | 61,54 | 61,95 | -2,10% | 389.293,00 |
| 07.10.2019 | 62,41 | 63,69 | 62,12 | 63,28 | 0,84% | 469.999,00 |
| 04.10.2019 | 61,50 | 62,85 | 60,94 | 62,75 | 2,53% | 454.621,00 |
| 03.10.2019 | 59,50 | 61,30 | 59,08 | 61,20 | 2,94% | 449.988,00 |
| 02.10.2019 | 59,75 | 61,24 | 58,85 | 59,45 | -1,31% | 460.423,00 |
| 01.10.2019 | 61,12 | 61,40 | 59,52 | 60,24 | -1,33% | 987.610,00 |
| 30.09.2019 | 60,15 | 61,45 | 59,74 | 61,05 | 1,83% | 1.583.065,00 |
| 27.09.2019 | 61,35 | 61,75 | 59,05 | 59,95 | -2,77% | 947.374,00 |
| 26.09.2019 | 60,91 | 61,81 | 59,94 | 61,66 | 1,21% | 646.622,00 |
| 25.09.2019 | 59,42 | 61,48 | 58,86 | 60,92 | 2,13% | 798.081,00 |
| 24.09.2019 | 62,57 | 63,24 | 59,04 | 59,65 | -4,07% | 1.080.626,00 |
| 23.09.2019 | 63,15 | 63,40 | 56,33 | 62,18 | -2,02% | 2.254.298,00 |
| 20.09.2019 | 62,80 | 64,75 | 62,30 | 63,46 | 1,73% | 1.555.017,00 |
| 19.09.2019 | 63,47 | 64,27 | 62,08 | 62,38 | -0,92% | 743.738,00 |
| 18.09.2019 | 62,86 | 63,81 | 62,27 | 62,96 | 0,24% | 533.369,00 |
| 17.09.2019 | 62,13 | 63,57 | 61,78 | 62,81 | 1,22% | 519.002,00 |
| 16.09.2019 | 62,20 | 62,64 | 61,47 | 62,05 | -0,94% | 531.146,00 |
| 13.09.2019 | 62,00 | 64,08 | 61,06 | 62,64 | 1,05% | 913.949,00 |
| 12.09.2019 | 62,06 | 63,03 | 61,16 | 61,99 | 1,32% | 719.061,00 |
| 11.09.2019 | 59,50 | 61,86 | 58,68 | 61,18 | 3,61% | 862.051,00 |
| 10.09.2019 | 59,17 | 59,72 | 57,59 | 59,05 | -1,20% | 1.029.646,00 |
| 09.09.2019 | 63,10 | 63,37 | 59,13 | 59,77 | -5,28% | 1.690.888,00 |
| 06.09.2019 | 62,00 | 63,65 | 61,74 | 63,10 | 3,09% | 1.666.164,00 |
| 05.09.2019 | 61,37 | 62,71 | 60,77 | 61,21 | 0,94% | 925.952,00 |
| 04.09.2019 | 60,73 | 61,02 | 59,73 | 60,64 | 0,85% | 544.319,00 |
| 03.09.2019 | 60,83 | 61,50 | 59,89 | 60,13 | -1,84% | 654.378,00 |
| 02.09.2019 | 61,22 | 61,26 | 61,22 | 61,26 | 0,11% | - |
| 30.08.2019 | 61,20 | 62,07 | 60,87 | 61,19 | 0,30% | 899.913,00 |
| 29.08.2019 | 60,93 | 61,36 | 60,39 | 61,01 | 1,40% | 871.641,00 |
| 28.08.2019 | 60,51 | 60,57 | 58,78 | 60,17 | -1,00% | 1.346.285,00 |
| 27.08.2019 | 62,72 | 62,89 | 60,68 | 60,78 | -2,13% | 785.916,00 |
| 26.08.2019 | 62,19 | 62,78 | 61,39 | 62,10 | 0,02% | 781.536,00 |
| 23.08.2019 | 63,81 | 63,89 | 61,25 | 62,09 | -3,08% | 973.285,00 |
| 22.08.2019 | 65,53 | 65,91 | 63,34 | 64,06 | -2,21% | 455.530,00 |
| 21.08.2019 | 65,25 | 65,85 | 64,41 | 65,51 | 1,61% | 1.004.517,00 |
| 20.08.2019 | 64,32 | 65,14 | 63,81 | 64,47 | 0,44% | 800.438,00 |
| 19.08.2019 | 65,70 | 66,41 | 64,04 | 64,19 | -0,74% | 662.448,00 |
| 16.08.2019 | 63,60 | 65,19 | 63,60 | 64,67 | 2,16% | 582.840,00 |
| 15.08.2019 | 63,41 | 64,25 | 63,07 | 63,30 | 0,30% | 397.049,00 |
| 14.08.2019 | 62,42 | 63,58 | 62,01 | 63,11 | -1,00% | 480.379,00 |
| 13.08.2019 | 62,28 | 64,50 | 62,24 | 63,75 | 1,35% | 610.392,00 |
| 12.08.2019 | 63,93 | 64,28 | 62,46 | 62,90 | -2,62% | 675.364,00 |
| 09.08.2019 | 64,80 | 64,97 | 63,28 | 64,59 | -1,34% | 755.109,00 |
| 08.08.2019 | 65,25 | 66,56 | 64,95 | 65,47 | 2,22% | 1.385.266,00 |
| 07.08.2019 | 63,90 | 64,53 | 62,62 | 64,05 | 0,52% | 962.298,00 |
| 06.08.2019 | 63,20 | 64,02 | 61,95 | 63,72 | 3,14% | 678.544,00 |
| 05.08.2019 | 60,09 | 62,96 | 60,09 | 61,78 | -2,85% | 1.139.958,00 |
| 02.08.2019 | 60,48 | 64,50 | 59,39 | 63,59 | 5,56% | 2.613.339,00 |
| 01.08.2019 | 60,31 | 61,34 | 59,06 | 60,24 | 0,05% | 1.477.664,00 |
| 31.07.2019 | 62,27 | 62,38 | 59,30 | 60,21 | -3,29% | 944.520,00 |
| 30.07.2019 | 61,34 | 62,28 | 61,00 | 62,26 | 0,68% | 1.184.590,00 |
| 29.07.2019 | 62,56 | 62,57 | 61,12 | 61,84 | -1,29% | 1.267.470,00 |
| 26.07.2019 | 62,16 | 62,93 | 61,62 | 62,65 | 1,54% | 693.774,00 |
| 25.07.2019 | 62,49 | 62,75 | 61,45 | 61,70 | -1,15% | 1.314.454,00 |
| 24.07.2019 | 61,95 | 63,18 | 61,81 | 62,42 | 0,97% | 970.350,00 |
| 23.07.2019 | 60,97 | 61,89 | 60,76 | 61,82 | 2,38% | 1.244.263,00 |
| 22.07.2019 | 60,00 | 61,00 | 59,82 | 60,38 | 0,94% | 1.175.416,00 |
| 19.07.2019 | 60,61 | 61,00 | 59,32 | 59,82 | -1,38% | 785.811,00 |
| 18.07.2019 | 59,84 | 61,09 | 59,38 | 60,66 | 1,74% | 1.138.425,00 |
| 17.07.2019 | 59,79 | 60,30 | 59,47 | 59,62 | 0,10% | 663.892,00 |
| 16.07.2019 | 59,17 | 60,05 | 58,38 | 59,56 | -0,27% | 843.116,00 |
| 15.07.2019 | 59,43 | 60,13 | 58,76 | 59,72 | 1,65% | 917.324,00 |
| 12.07.2019 | 58,10 | 59,01 | 57,80 | 58,75 | 0,88% | 639.758,00 |
| 11.07.2019 | 57,53 | 58,92 | 57,11 | 58,24 | 2,10% | 1.373.335,00 |
| 10.07.2019 | 55,48 | 57,52 | 55,44 | 57,04 | 3,82% | 1.053.172,00 |
| 09.07.2019 | 52,93 | 56,11 | 52,57 | 54,94 | 4,21% | 1.788.812,00 |
| 08.07.2019 | 52,06 | 53,19 | 51,60 | 52,72 | 1,89% | 877.879,00 |
| 05.07.2019 | 51,98 | 52,38 | 51,52 | 51,74 | -1,37% | 291.477,00 |
| 03.07.2019 | 52,33 | 52,62 | 51,66 | 52,46 | 0,48% | 288.155,00 |
| 02.07.2019 | 54,07 | 54,11 | 51,97 | 52,21 | -2,72% | 835.165,00 |
| 01.07.2019 | 53,28 | 53,88 | 52,01 | 53,67 | 7,13% | 1.840.105,00 |
| 28.06.2019 | 50,00 | 50,83 | 50,00 | 50,10 | 0,26% | 999.356,00 |
| 27.06.2019 | 49,64 | 50,38 | 49,32 | 49,97 | 1,42% | 928.692,00 |
| 26.06.2019 | 48,86 | 50,20 | 48,72 | 49,27 | 1,55% | 497.710,00 |
| 25.06.2019 | 48,64 | 49,18 | 48,30 | 48,52 | -0,25% | 400.360,00 |
| 24.06.2019 | 50,21 | 50,40 | 48,61 | 48,64 | -2,70% | 644.146,00 |
| 21.06.2019 | 49,50 | 50,28 | 48,68 | 49,99 | -0,14% | 1.066.734,00 |
| 20.06.2019 | 49,90 | 50,48 | 49,40 | 50,06 | 1,83% | 561.130,00 |
| 19.06.2019 | 49,03 | 49,40 | 48,27 | 49,16 | 0,20% | 602.422,00 |
| 18.06.2019 | 47,23 | 49,71 | 47,23 | 49,06 | 4,90% | 1.053.907,00 |
| 17.06.2019 | 45,99 | 47,21 | 45,91 | 46,77 | 2,21% | 551.840,00 |
| 14.06.2019 | 44,55 | 46,00 | 44,23 | 45,76 | 1,02% | 463.205,00 |
| 13.06.2019 | 45,42 | 45,98 | 45,21 | 45,30 | 0,67% | 631.396,00 |
| 12.06.2019 | 45,34 | 45,57 | 44,83 | 45,00 | -0,88% | 571.753,00 |
| 11.06.2019 | 45,86 | 46,53 | 45,34 | 45,40 | -0,87% | 935.737,00 |
| 10.06.2019 | 45,91 | 46,55 | 45,78 | 45,80 | 0,66% | 623.921,00 |
| 07.06.2019 | 45,10 | 45,95 | 44,78 | 45,50 | 1,47% | 406.214,00 |
| 06.06.2019 | 44,93 | 45,32 | 44,37 | 44,84 | -0,84% | 645.419,00 |
| 05.06.2019 | 45,63 | 46,40 | 44,09 | 45,22 | -0,42% | 395.425,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen