Echtzeit-Aktienkurs Interdigital Inc.
Bid:
Ask:
Aktienkurse zur Interdigital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,09 | 63,29 | 63,05 | 63,23 | -2,77% | - |
| 25.02.2021 | 64,64 | 65,63 | 0,00 | 65,03 | -0,82% | - |
| 24.02.2021 | 64,21 | 65,70 | 64,21 | 65,57 | 2,53% | - |
| 23.02.2021 | 63,28 | 64,17 | 62,97 | 63,95 | -1,45% | - |
| 22.02.2021 | 64,12 | 64,90 | 63,67 | 64,89 | 0,94% | - |
| 19.02.2021 | 65,26 | 66,09 | 63,63 | 64,28 | 0,34% | - |
| 18.02.2021 | 64,97 | 66,33 | 0,00 | 64,07 | -5,33% | - |
| 17.02.2021 | 67,86 | 68,35 | 0,00 | 67,68 | -0,75% | - |
| 16.02.2021 | 68,52 | 68,70 | 67,67 | 68,19 | 0,11% | - |
| 12.02.2021 | 68,17 | 68,49 | 67,59 | 68,11 | -0,35% | - |
| 11.02.2021 | 68,45 | 68,58 | 67,62 | 68,35 | 0,07% | - |
| 10.02.2021 | 67,93 | 68,53 | 67,41 | 68,30 | 1,20% | - |
| 09.02.2021 | 66,47 | 67,85 | 66,36 | 67,49 | 1,37% | - |
| 08.02.2021 | 66,16 | 66,59 | 65,74 | 66,58 | 0,74% | - |
| 05.02.2021 | 66,29 | 66,50 | 65,57 | 66,09 | 0,11% | - |
| 04.02.2021 | 66,12 | 66,44 | 65,88 | 66,02 | -0,11% | - |
| 03.02.2021 | 65,37 | 66,79 | 65,21 | 66,10 | 0,39% | - |
| 02.02.2021 | 64,88 | 66,01 | 64,67 | 65,84 | 1,08% | - |
| 01.02.2021 | 64,32 | 65,75 | 64,11 | 65,13 | 1,10% | - |
| 29.01.2021 | 64,79 | 65,31 | 0,00 | 64,42 | -3,02% | - |
| 28.01.2021 | 66,64 | 67,21 | 66,20 | 66,43 | -0,78% | - |
| 27.01.2021 | 67,54 | 67,78 | 66,70 | 66,95 | -0,14% | - |
| 26.01.2021 | 67,03 | 67,68 | 66,75 | 67,05 | 0,98% | - |
| 25.01.2021 | 67,74 | 67,86 | 66,02 | 66,40 | -2,14% | - |
| 22.01.2021 | 68,08 | 68,28 | 66,97 | 67,85 | -0,40% | - |
| 21.01.2021 | 67,81 | 68,13 | 67,81 | 68,12 | 0,12% | - |
| 20.01.2021 | 67,22 | 68,27 | 66,97 | 68,04 | 2,73% | - |
| 19.01.2021 | 66,61 | 66,76 | 65,49 | 66,23 | 1,04% | - |
| 15.01.2021 | 65,10 | 66,31 | 65,04 | 65,55 | -0,51% | - |
| 14.01.2021 | 66,97 | 67,14 | 65,81 | 65,88 | 0,97% | - |
| 13.01.2021 | 65,46 | 65,92 | 64,77 | 65,25 | 0,21% | - |
| 12.01.2021 | 64,60 | 65,29 | 64,20 | 65,12 | -0,04% | - |
| 11.01.2021 | 66,01 | 66,01 | 64,70 | 65,14 | -2,74% | - |
| 08.01.2021 | 65,69 | 67,06 | 65,46 | 66,98 | 1,79% | - |
| 07.01.2021 | 65,88 | 66,85 | 65,40 | 65,80 | 0,40% | - |
| 06.01.2021 | 65,54 | 65,54 | 65,53 | 65,53 | 2,57% | - |
| 05.01.2021 | 63,16 | 64,15 | 62,80 | 63,89 | 4,80% | - |
| 04.01.2021 | 61,18 | 61,44 | 59,81 | 60,96 | 0,40% | - |
| 31.12.2020 | 60,72 | 61,12 | 60,22 | 60,72 | -0,24% | - |
| 30.12.2020 | 60,72 | 61,12 | 60,33 | 60,86 | 1,05% | - |
| 29.12.2020 | 60,31 | 60,48 | 59,62 | 60,23 | 0,76% | - |
| 28.12.2020 | 60,91 | 61,10 | 59,77 | 59,78 | -3,23% | - |
| 24.12.2020 | 61,22 | 63,08 | 61,01 | 61,77 | 0,08% | - |
| 23.12.2020 | 62,06 | 62,33 | 61,56 | 61,72 | -0,56% | - |
| 22.12.2020 | 62,54 | 62,75 | 61,78 | 62,07 | -0,23% | - |
| 21.12.2020 | 61,38 | 62,38 | 60,56 | 62,21 | -2,01% | - |
| 18.12.2020 | 63,57 | 64,41 | 61,47 | 63,49 | 1,27% | - |
| 17.12.2020 | 62,86 | 64,14 | 61,98 | 62,69 | 0,90% | - |
| 16.12.2020 | 62,05 | 68,77 | 60,80 | 62,13 | -0,66% | - |
| 15.12.2020 | 61,77 | 62,62 | 61,51 | 62,54 | 0,99% | - |
| 14.12.2020 | 62,14 | 62,53 | 60,66 | 61,93 | 1,62% | - |
| 11.12.2020 | 61,22 | 61,35 | 60,50 | 60,94 | -0,65% | - |
| 10.12.2020 | 60,87 | 61,86 | 60,71 | 61,34 | 1,03% | - |
| 09.12.2020 | 62,00 | 62,07 | 60,69 | 60,72 | -3,37% | - |
| 08.12.2020 | 61,46 | 63,18 | 61,26 | 62,83 | 4,08% | - |
| 07.12.2020 | 61,39 | 62,93 | 60,06 | 60,37 | -1,92% | - |
| 04.12.2020 | 61,41 | 68,16 | 60,42 | 61,55 | 2,56% | - |
| 03.12.2020 | 60,51 | 61,01 | 59,90 | 60,01 | -0,89% | - |
| 02.12.2020 | 60,25 | 60,80 | 60,09 | 60,55 | 0,38% | - |
| 01.12.2020 | 60,37 | 60,84 | 59,40 | 60,32 | 0,89% | - |
| 30.11.2020 | 59,67 | 60,26 | 59,33 | 59,79 | 0,10% | - |
| 27.11.2020 | 59,87 | 61,79 | 59,49 | 59,73 | 0,34% | - |
| 25.11.2020 | 59,80 | 60,87 | 59,40 | 59,53 | -2,41% | - |
| 24.11.2020 | 60,91 | 61,42 | 60,24 | 61,00 | 0,92% | - |
| 23.11.2020 | 60,04 | 60,85 | 60,03 | 60,44 | 0,73% | - |
| 20.11.2020 | 59,73 | 60,33 | 59,49 | 60,00 | 1,68% | - |
| 19.11.2020 | 59,60 | 60,40 | 59,01 | 59,01 | -1,44% | - |
| 18.11.2020 | 61,33 | 61,67 | 59,83 | 59,87 | -1,73% | - |
| 17.11.2020 | 60,58 | 61,87 | 60,13 | 60,93 | -0,06% | - |
| 16.11.2020 | 60,05 | 61,12 | 59,93 | 60,96 | 1,72% | - |
| 13.11.2020 | 60,21 | 60,31 | 59,31 | 59,93 | 0,93% | - |
| 12.11.2020 | 59,80 | 60,46 | 58,85 | 59,38 | -1,73% | - |
| 11.11.2020 | 59,99 | 62,97 | 59,76 | 60,43 | 0,13% | - |
| 10.11.2020 | 60,85 | 61,39 | 59,01 | 60,35 | 0,07% | - |
| 09.11.2020 | 60,39 | 62,01 | 59,86 | 60,30 | 3,90% | - |
| 06.11.2020 | 61,54 | 61,65 | 57,99 | 58,04 | -3,46% | - |
| 05.11.2020 | 58,06 | 61,14 | 57,61 | 60,12 | 8,43% | - |
| 04.11.2020 | 55,66 | 56,77 | 54,72 | 55,44 | -0,51% | - |
| 03.11.2020 | 56,35 | 56,85 | 54,78 | 55,73 | 1,90% | - |
| 02.11.2020 | 56,48 | 56,86 | 54,29 | 54,69 | -2,02% | - |
| 30.10.2020 | 56,77 | 57,65 | 55,47 | 55,81 | -1,81% | - |
| 29.10.2020 | 56,33 | 57,12 | 55,77 | 56,84 | 1,30% | - |
| 28.10.2020 | 56,06 | 56,68 | 55,41 | 56,11 | -2,74% | - |
| 27.10.2020 | 57,85 | 58,33 | 57,20 | 57,69 | -0,50% | - |
| 26.10.2020 | 57,90 | 57,99 | 56,90 | 57,98 | -1,94% | - |
| 23.10.2020 | 59,11 | 59,82 | 58,71 | 59,13 | -2,62% | - |
| 22.10.2020 | 59,26 | 60,72 | 58,74 | 60,72 | 4,16% | - |
| 21.10.2020 | 59,89 | 60,28 | 58,30 | 58,30 | -2,17% | - |
| 20.10.2020 | 60,53 | 60,59 | 59,34 | 59,59 | -2,77% | - |
| 19.10.2020 | 60,57 | 61,29 | 59,49 | 61,29 | -0,07% | - |
| 16.10.2020 | 59,59 | 61,34 | 59,59 | 61,34 | 4,01% | - |
| 15.10.2020 | 58,78 | 60,27 | 58,47 | 58,97 | -3,53% | - |
| 14.10.2020 | 60,88 | 61,13 | 59,13 | 61,13 | 2,71% | - |
| 13.10.2020 | 59,50 | 59,52 | 59,50 | 59,52 | -3,73% | - |
| 12.10.2020 | 61,82 | 61,82 | 61,82 | 61,82 | 1,95% | - |
| 09.10.2020 | 59,93 | 60,70 | 59,36 | 60,64 | 2,16% | - |
| 08.10.2020 | 58,89 | 59,52 | 58,50 | 59,36 | 1,50% | - |
| 07.10.2020 | 58,19 | 58,80 | 57,82 | 58,48 | 2,02% | - |
| 06.10.2020 | 58,59 | 59,05 | 57,06 | 57,32 | -1,43% | - |
| 05.10.2020 | 58,13 | 58,29 | 58,13 | 58,15 | 2,38% | - |