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 | -1,08% | 4.169.427,00 |
| 19.04.2021 | 175,85 | 176,94 | 173,05 | 174,15 | -1,75% | 1.904.751,00 |
| 16.04.2021 | 179,17 | 179,23 | 176,00 | 177,25 | -0,98% | 2.305.312,00 |
| 15.04.2021 | 178,65 | 179,56 | 177,66 | 179,00 | 1,00% | 952.596,00 |
| 14.04.2021 | 178,18 | 180,36 | 176,78 | 177,23 | -0,84% | 1.177.082,00 |
| 13.04.2021 | 181,86 | 181,86 | 177,37 | 178,73 | -1,16% | 835.089,00 |
| 12.04.2021 | 179,44 | 181,85 | 178,77 | 180,83 | 0,05% | 973.012,00 |
| 09.04.2021 | 181,98 | 182,01 | 180,14 | 180,74 | -1,06% | 580.191,00 |
| 08.04.2021 | 184,30 | 185,28 | 181,63 | 182,68 | 0,25% | 1.104.857,00 |
| 07.04.2021 | 183,53 | 183,78 | 181,91 | 182,23 | -0,58% | 1.402.919,00 |
| 06.04.2021 | 182,20 | 184,42 | 181,69 | 183,30 | -0,35% | 1.859.267,00 |
| 05.04.2021 | 182,28 | 184,33 | 181,48 | 183,95 | 1,89% | 917.636,00 |
| 01.04.2021 | 180,00 | 181,34 | 178,22 | 180,54 | 1,19% | 776.619,00 |
| 31.03.2021 | 175,53 | 179,98 | 175,53 | 178,41 | 2,16% | 975.413,00 |
| 30.03.2021 | 172,18 | 175,08 | 171,49 | 174,64 | 1,25% | 1.448.596,00 |
| 29.03.2021 | 172,31 | 174,27 | 171,36 | 172,48 | -0,65% | 1.292.865,00 |
| 26.03.2021 | 167,97 | 173,72 | 167,47 | 173,60 | 3,33% | 1.403.182,00 |
| 25.03.2021 | 166,00 | 168,78 | 165,47 | 168,00 | -0,64% | 1.589.868,00 |
| 24.03.2021 | 173,06 | 174,54 | 168,93 | 169,08 | 4,61% | 6.034.802,00 |
| 23.03.2021 | 165,30 | 165,64 | 161,16 | 161,63 | -2,21% | 431.333,00 |
| 22.03.2021 | 166,02 | 167,62 | 164,80 | 165,29 | 0,59% | 568.849,00 |
| 19.03.2021 | 161,78 | 165,00 | 160,75 | 164,32 | 2,45% | 698.765,00 |
| 18.03.2021 | 163,47 | 164,37 | 159,98 | 160,39 | -3,44% | 791.144,00 |
| 17.03.2021 | 162,19 | 167,39 | 162,01 | 166,10 | 0,11% | 1.015.052,00 |
| 16.03.2021 | 167,02 | 168,55 | 165,17 | 165,92 | 0,25% | 501.694,00 |
| 15.03.2021 | 163,73 | 165,75 | 163,24 | 165,50 | 1,54% | 1.102.881,00 |
| 12.03.2021 | 159,10 | 163,70 | 158,16 | 162,99 | 0,62% | 326.233,00 |
| 11.03.2021 | 156,96 | 162,66 | 156,41 | 161,99 | 5,99% | 774.042,00 |
| 10.03.2021 | 155,46 | 156,80 | 152,77 | 152,84 | -1,01% | 594.973,00 |
| 09.03.2021 | 149,76 | 156,05 | 149,76 | 154,40 | 5,90% | 1.134.970,00 |
| 08.03.2021 | 150,28 | 153,61 | 145,61 | 145,80 | -3,22% | 1.476.503,00 |
| 05.03.2021 | 148,96 | 150,98 | 141,57 | 150,65 | 2,85% | 993.177,00 |
| 04.03.2021 | 154,00 | 154,57 | 145,59 | 146,48 | -7,83% | 1.701.340,00 |
| 03.03.2021 | 163,67 | 163,67 | 158,39 | 158,93 | -3,17% | 854.139,00 |
| 02.03.2021 | 168,42 | 169,17 | 164,03 | 164,13 | -2,61% | 624.434,00 |
| 01.03.2021 | 165,02 | 168,52 | 164,76 | 168,52 | 2,39% | 777.194,00 |
| 26.02.2021 | 160,81 | 164,89 | 159,68 | 164,59 | 3,07% | 707.645,00 |
| 25.02.2021 | 165,65 | 166,57 | 159,19 | 159,69 | -3,96% | 519.078,00 |
| 24.02.2021 | 163,51 | 166,35 | 160,95 | 166,27 | 1,24% | 864.834,00 |
| 23.02.2021 | 162,58 | 165,37 | 159,24 | 164,23 | -1,24% | 540.170,00 |
| 22.02.2021 | 169,48 | 170,25 | 164,75 | 166,29 | -2,50% | 858.355,00 |
| 19.02.2021 | 170,17 | 171,84 | 168,95 | 170,55 | 1,45% | 1.035.622,00 |
| 18.02.2021 | 166,54 | 169,41 | 165,63 | 168,12 | -0,21% | 349.745,00 |
| 17.02.2021 | 171,52 | 172,47 | 167,44 | 168,47 | -2,61% | 351.244,00 |
| 16.02.2021 | 175,53 | 176,30 | 172,21 | 172,99 | -1,08% | 556.154,00 |
| 12.02.2021 | 170,93 | 175,23 | 169,25 | 174,87 | 2,68% | 450.881,00 |
| 11.02.2021 | 167,42 | 170,55 | 167,16 | 170,30 | 2,19% | 511.720,00 |
| 10.02.2021 | 167,64 | 168,76 | 165,53 | 166,65 | -0,63% | 730.736,00 |
| 09.02.2021 | 167,13 | 169,60 | 167,13 | 167,71 | -0,96% | 704.267,00 |
| 08.02.2021 | 166,19 | 169,58 | 166,11 | 169,33 | 2,31% | 328.730,00 |
| 05.02.2021 | 167,11 | 167,11 | 164,44 | 165,50 | -0,20% | 542.147,00 |
| 04.02.2021 | 166,53 | 167,30 | 165,49 | 165,83 | -1,60% | 7.261,00 |
| 03.02.2021 | 171,69 | 171,69 | 168,11 | 168,53 | -2,31% | 8.313,00 |
| 02.02.2021 | 174,69 | 174,69 | 171,04 | 172,51 | -0,14% | 6.654,00 |
| 01.02.2021 | 170,35 | 174,22 | 170,13 | 172,76 | 2,01% | 8.387,00 |
| 29.01.2021 | 168,19 | 170,15 | 167,88 | 169,35 | -0,76% | 6.686,00 |
| 28.01.2021 | 170,75 | 172,95 | 170,65 | 170,65 | 1,20% | 17.760,00 |
| 27.01.2021 | 172,07 | 174,53 | 168,60 | 168,63 | -3,86% | 14.249,00 |
| 26.01.2021 | 177,38 | 177,52 | 175,13 | 175,40 | -1,45% | 5.877,00 |
| 25.01.2021 | 177,93 | 179,43 | 175,65 | 177,98 | 1,38% | 11.168,00 |
| 22.01.2021 | 177,31 | 177,31 | 175,55 | 175,55 | -1,57% | 3.465,00 |
| 21.01.2021 | 177,02 | 178,55 | 176,58 | 178,35 | -0,49% | 5.573,00 |
| 20.01.2021 | 181,61 | 181,61 | 178,72 | 179,23 | 0,95% | 17.729,00 |
| 19.01.2021 | 174,52 | 178,93 | 174,52 | 177,55 | 4,04% | 10.101,00 |
| 15.01.2021 | 171,54 | 172,60 | 169,11 | 170,66 | -0,43% | 6.880,00 |
| 14.01.2021 | 170,38 | 172,65 | 170,38 | 171,40 | 1,32% | 5.100,00 |
| 13.01.2021 | 168,71 | 170,39 | 167,72 | 169,16 | -0,45% | 7.738,00 |
| 12.01.2021 | 170,16 | 170,82 | 168,88 | 169,92 | 0,62% | 8.943,00 |
| 11.01.2021 | 167,12 | 170,28 | 167,12 | 168,88 | 0,48% | 17.430,00 |
| 08.01.2021 | 170,21 | 172,06 | 167,71 | 168,07 | -0,09% | 19.489,00 |
| 07.01.2021 | 164,43 | 168,22 | 164,43 | 168,22 | 3,55% | 5.019,00 |
| 06.01.2021 | 163,22 | 164,38 | 162,00 | 162,46 | -1,55% | 9.587,00 |
| 05.01.2021 | 163,83 | 165,02 | 162,95 | 165,02 | 2,26% | 30.985,00 |
| 04.01.2021 | 162,55 | 165,30 | 159,13 | 161,37 | 0,55% | 27.998,00 |
| 31.12.2020 | 159,48 | 161,43 | 159,48 | 160,48 | -0,02% | 9.871,00 |
| 30.12.2020 | 158,66 | 161,26 | 158,66 | 160,52 | 2,20% | 4.216,00 |
| 29.12.2020 | 158,70 | 158,70 | 155,11 | 157,06 | -1,41% | 4.961,00 |
| 28.12.2020 | 161,00 | 161,00 | 158,81 | 159,31 | -0,66% | 2.653,00 |
| 24.12.2020 | 160,37 | 160,37 | 160,37 | 160,37 | 0,93% | 445,00 |
| 23.12.2020 | 160,28 | 161,85 | 158,89 | 158,89 | 0,18% | 12.257,00 |
| 22.12.2020 | 159,00 | 159,01 | 157,33 | 158,61 | 0,13% | 19.996,00 |
| 21.12.2020 | 158,40 | 158,59 | 157,23 | 158,40 | -1,57% | 13.231,00 |
| 18.12.2020 | 158,79 | 161,54 | 158,79 | 160,93 | 1,80% | 6.518,00 |
| 17.12.2020 | 156,92 | 159,42 | 156,91 | 158,08 | 1,80% | 10.559,00 |
| 16.12.2020 | 154,58 | 155,85 | 154,15 | 155,28 | 0,34% | 6.205,00 |
| 15.12.2020 | 152,95 | 154,91 | 152,95 | 154,76 | 1,62% | 4.037,00 |
| 14.12.2020 | 151,18 | 153,52 | 151,18 | 152,30 | 2,46% | 16.321,00 |
| 11.12.2020 | 149,33 | 149,66 | 146,91 | 148,64 | -0,34% | 10.949,00 |
| 10.12.2020 | 147,66 | 150,53 | 147,51 | 149,14 | -0,07% | 16.821,00 |
| 09.12.2020 | 151,04 | 153,29 | 148,30 | 149,25 | -1,70% | 11.055,00 |
| 08.12.2020 | 151,86 | 152,52 | 150,94 | 151,83 | 0,03% | 10.088,00 |
| 07.12.2020 | 149,69 | 152,25 | 149,69 | 151,79 | 1,32% | 7.386,00 |
| 04.12.2020 | 149,75 | 150,53 | 147,52 | 149,81 | -0,31% | 57.905,00 |
| 03.12.2020 | 148,73 | 150,78 | 148,73 | 150,27 | 0,21% | 7.894,00 |
| 02.12.2020 | 151,18 | 152,08 | 148,85 | 149,95 | -2,10% | 22.161,00 |
| 01.12.2020 | 155,80 | 155,80 | 153,03 | 153,17 | -1,54% | 21.799,00 |
| 30.11.2020 | 152,97 | 155,59 | 152,37 | 155,57 | 2,28% | 18.674,00 |
| 27.11.2020 | 151,61 | 153,00 | 151,44 | 152,10 | 1,46% | 4.768,00 |
| 25.11.2020 | 151,57 | 151,61 | 149,76 | 149,91 | -0,56% | 7.371,00 |
| 24.11.2020 | 148,50 | 150,88 | 148,12 | 150,75 | 0,84% | 8.536,00 |