Echtzeit-Aktienkurs INTEGRATED DEVICE DL-,001
Bid:
Ask:
Aktienkurse zur INTEGRATED DEVICE DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2019 | 49,00 | 49,00 | 48,99 | 48,99 | 0,00% | 11.702.254,00 |
| 28.03.2019 | 48,99 | 49,00 | 48,98 | 48,99 | 0,02% | 10.345.243,00 |
| 27.03.2019 | 48,98 | 48,99 | 48,98 | 48,98 | 0,00% | 3.289.246,00 |
| 26.03.2019 | 48,97 | 48,99 | 48,97 | 48,98 | 0,02% | 3.137.679,00 |
| 25.03.2019 | 48,98 | 48,99 | 48,97 | 48,97 | 2,47% | 8.850.995,00 |
| 22.03.2019 | 47,86 | 48,00 | 47,73 | 47,79 | -0,10% | 3.776.173,00 |
| 21.03.2019 | 48,14 | 48,20 | 47,82 | 47,84 | -0,66% | 4.783.184,00 |
| 20.03.2019 | 48,00 | 48,19 | 47,84 | 48,16 | 0,35% | 4.271.683,00 |
| 19.03.2019 | 48,24 | 48,27 | 47,89 | 47,99 | -0,46% | 6.141.524,00 |
| 18.03.2019 | 48,32 | 48,33 | 48,21 | 48,21 | -0,19% | 2.055.157,00 |
| 15.03.2019 | 48,27 | 48,40 | 48,26 | 48,30 | 0,06% | 4.009.482,00 |
| 14.03.2019 | 48,35 | 48,39 | 48,25 | 48,27 | -0,17% | 2.583.044,00 |
| 13.03.2019 | 48,40 | 48,45 | 48,35 | 48,35 | -0,17% | 729.793,00 |
| 12.03.2019 | 48,37 | 48,43 | 48,31 | 48,43 | 0,12% | 639.017,00 |
| 11.03.2019 | 48,34 | 48,37 | 48,27 | 48,37 | 0,04% | 1.630.603,00 |
| 08.03.2019 | 48,30 | 48,38 | 48,30 | 48,35 | -0,10% | 1.298.706,00 |
| 06.03.2019 | 48,42 | 48,45 | 48,39 | 48,40 | -0,12% | 1.106.028,00 |
| 05.03.2019 | 48,40 | 48,49 | 48,37 | 48,46 | 0,08% | 1.005.341,00 |
| 04.03.2019 | 48,36 | 48,45 | 48,32 | 48,42 | 0,17% | 1.035.682,00 |
| 01.03.2019 | 48,35 | 48,49 | 48,30 | 48,34 | 0,02% | 2.072.005,00 |
| 28.02.2019 | 48,37 | 48,41 | 48,32 | 48,33 | -0,08% | 2.115.173,00 |
| 27.02.2019 | 48,43 | 48,45 | 48,36 | 48,37 | -0,12% | 2.155.997,00 |
| 26.02.2019 | 48,49 | 48,53 | 48,43 | 48,43 | -0,12% | 1.571.310,00 |
| 25.02.2019 | 48,55 | 48,60 | 48,48 | 48,49 | -0,10% | 1.373.344,00 |
| 21.02.2019 | 48,54 | 48,61 | 48,53 | 48,54 | -0,06% | 1.237.897,00 |
| 20.02.2019 | 48,50 | 48,62 | 48,50 | 48,57 | 0,14% | 1.099.582,00 |
| 19.02.2019 | 48,50 | 48,57 | 48,48 | 48,50 | 0,00% | 970.541,00 |
| 15.02.2019 | 48,56 | 48,57 | 48,45 | 48,50 | -0,04% | 2.343.800,00 |
| 14.02.2019 | 48,53 | 48,60 | 48,47 | 48,52 | -0,08% | 1.151.897,00 |
| 13.02.2019 | 48,45 | 48,58 | 48,45 | 48,56 | 0,21% | 1.098.983,00 |
| 12.02.2019 | 48,45 | 48,46 | 48,36 | 48,46 | 0,21% | 1.097.050,00 |
| 11.02.2019 | 48,39 | 48,42 | 48,30 | 48,36 | -0,02% | 1.764.354,00 |
| 08.02.2019 | 48,26 | 48,52 | 48,26 | 48,37 | 0,17% | 2.823.732,00 |
| 07.02.2019 | 48,40 | 48,43 | 48,25 | 48,29 | -0,98% | 8.622.112,00 |
| 06.02.2019 | 48,80 | 48,84 | 48,71 | 48,77 | -0,02% | 2.472.741,00 |
| 05.02.2019 | 48,80 | 48,83 | 48,75 | 48,78 | -0,02% | 1.436.781,00 |
| 04.02.2019 | 48,79 | 48,85 | 48,78 | 48,79 | 0,00% | 1.644.708,00 |
| 01.02.2019 | 48,80 | 48,86 | 48,77 | 48,79 | -0,12% | 3.431.374,00 |
| 31.01.2019 | 48,81 | 48,93 | 48,76 | 48,85 | 0,16% | 3.942.222,00 |
| 30.01.2019 | 48,79 | 48,82 | 48,74 | 48,77 | 0,37% | 6.084.575,00 |
| 29.01.2019 | 48,37 | 48,67 | 48,37 | 48,59 | 0,50% | 3.322.049,00 |
| 28.01.2019 | 48,47 | 48,48 | 48,28 | 48,35 | -0,39% | 1.666.084,00 |
| 25.01.2019 | 48,43 | 48,58 | 48,27 | 48,54 | 0,23% | 2.155.244,00 |
| 24.01.2019 | 48,31 | 48,47 | 48,29 | 48,43 | 0,25% | 1.047.523,00 |
| 23.01.2019 | 48,26 | 48,41 | 48,24 | 48,31 | 0,00% | 871.145,00 |
| 22.01.2019 | 48,24 | 48,36 | 48,16 | 48,31 | 0,15% | 801.206,00 |
| 18.01.2019 | 48,39 | 48,47 | 48,24 | 48,24 | -0,21% | 1.862.503,00 |
| 17.01.2019 | 48,35 | 48,41 | 48,27 | 48,34 | -0,10% | 840.520,00 |
| 16.01.2019 | 48,33 | 48,42 | 48,32 | 48,39 | 0,12% | 1.869.232,00 |
| 15.01.2019 | 48,20 | 48,41 | 48,20 | 48,33 | 0,37% | 2.313.257,00 |
| 14.01.2019 | 48,36 | 48,42 | 48,15 | 48,15 | -0,58% | 1.588.896,00 |
| 11.01.2019 | 48,25 | 48,44 | 48,25 | 48,43 | 0,29% | 1.281.283,00 |
| 10.01.2019 | 48,19 | 48,30 | 48,14 | 48,29 | 0,08% | 1.760.217,00 |
| 09.01.2019 | 48,11 | 48,26 | 48,11 | 48,25 | 0,31% | 2.769.936,00 |
| 08.01.2019 | 48,20 | 48,31 | 47,93 | 48,10 | 0,08% | 5.338.989,00 |
| 07.01.2019 | 48,37 | 48,40 | 48,00 | 48,06 | -0,68% | 2.945.429,00 |
| 04.01.2019 | 48,35 | 48,42 | 48,28 | 48,39 | 0,08% | 1.385.083,00 |
| 03.01.2019 | 48,33 | 48,45 | 48,20 | 48,35 | 0,04% | 2.141.948,00 |
| 02.01.2019 | 48,36 | 48,43 | 48,25 | 48,33 | -0,21% | 3.125.822,00 |
| 31.12.2018 | 48,35 | 48,43 | 48,30 | 48,43 | 0,21% | 1.713.681,00 |
| 28.12.2018 | 48,39 | 48,43 | 48,26 | 48,33 | -0,23% | 1.824.510,00 |
| 27.12.2018 | 48,22 | 48,46 | 48,17 | 48,44 | 0,25% | 2.870.801,00 |
| 26.12.2018 | 48,25 | 48,34 | 48,14 | 48,32 | 0,23% | 2.100.892,00 |
| 24.12.2018 | 48,25 | 48,37 | 48,15 | 48,21 | -0,17% | 1.673.877,00 |
| 21.12.2018 | 48,28 | 48,37 | 48,20 | 48,29 | 1,13% | 4.949.168,00 |
| 20.12.2018 | 47,91 | 48,03 | 47,66 | 47,75 | -0,44% | 2.774.174,00 |
| 19.12.2018 | 47,96 | 48,05 | 47,75 | 47,96 | 0,06% | 2.077.953,00 |
| 18.12.2018 | 48,00 | 48,08 | 47,87 | 47,93 | 0,02% | 3.400.363,00 |
| 17.12.2018 | 48,01 | 48,10 | 47,79 | 47,92 | -0,23% | 2.291.032,00 |
| 14.12.2018 | 47,96 | 48,14 | 47,96 | 48,03 | -0,08% | 1.355.970,00 |
| 13.12.2018 | 47,96 | 48,11 | 47,86 | 48,07 | 0,31% | 1.006.902,00 |
| 12.12.2018 | 47,93 | 48,03 | 47,84 | 47,92 | 0,10% | 1.548.427,00 |
| 11.12.2018 | 48,54 | 48,70 | 47,85 | 47,87 | 0,02% | 2.020.139,00 |
| 10.12.2018 | 47,91 | 48,06 | 47,51 | 47,86 | -0,21% | 3.338.697,00 |
| 07.12.2018 | 48,00 | 48,06 | 47,83 | 47,96 | -0,08% | 1.571.723,00 |
| 06.12.2018 | 47,99 | 48,15 | 47,76 | 48,00 | 0,00% | 3.403.735,00 |
| 04.12.2018 | 48,07 | 48,19 | 48,00 | 48,00 | -0,25% | 3.322.807,00 |
| 03.12.2018 | 48,00 | 48,19 | 47,94 | 48,12 | 0,38% | 2.524.266,00 |
| 30.11.2018 | 47,95 | 48,04 | 47,84 | 47,94 | 0,00% | 2.449.292,00 |
| 29.11.2018 | 47,80 | 48,07 | 47,80 | 47,94 | 0,08% | 2.815.598,00 |
| 28.11.2018 | 47,88 | 48,00 | 47,72 | 47,90 | 0,36% | 3.410.578,00 |
| 27.11.2018 | 47,66 | 47,78 | 47,59 | 47,73 | 1,36% | 3.456.178,00 |
| 26.11.2018 | 46,90 | 47,40 | 46,90 | 47,09 | 0,49% | 2.242.505,00 |
| 23.11.2018 | 46,86 | 46,93 | 46,82 | 46,86 | 0,09% | 2.443.486,00 |
| 21.11.2018 | 46,82 | 46,90 | 46,57 | 46,82 | 0,43% | 1.098.157,00 |
| 20.11.2018 | 46,70 | 46,93 | 46,57 | 46,62 | -0,51% | 2.489.023,00 |
| 19.11.2018 | 46,78 | 46,94 | 46,65 | 46,86 | -0,09% | 2.041.857,00 |
| 16.11.2018 | 46,50 | 46,91 | 46,50 | 46,90 | 0,41% | 2.581.244,00 |
| 15.11.2018 | 46,35 | 46,73 | 46,33 | 46,71 | 0,80% | 2.111.877,00 |
| 14.11.2018 | 46,49 | 46,60 | 46,26 | 46,34 | 0,00% | 952.748,00 |
| 13.11.2018 | 46,50 | 46,66 | 46,23 | 46,34 | -0,06% | 1.334.500,00 |
| 12.11.2018 | 46,72 | 46,75 | 46,28 | 46,37 | -0,81% | 2.519.847,00 |
| 09.11.2018 | 46,91 | 46,91 | 46,71 | 46,75 | -0,32% | 1.486.258,00 |
| 08.11.2018 | 46,90 | 46,99 | 46,80 | 46,90 | -0,04% | 2.241.669,00 |
| 07.11.2018 | 47,02 | 47,02 | 46,86 | 46,92 | 0,06% | 1.114.306,00 |
| 06.11.2018 | 46,84 | 47,16 | 46,69 | 46,89 | 0,06% | 1.923.435,00 |
| 05.11.2018 | 46,81 | 46,88 | 46,64 | 46,86 | -0,02% | 1.075.965,00 |
| 02.11.2018 | 46,74 | 46,97 | 46,70 | 46,87 | 0,49% | 2.271.332,00 |
| 01.11.2018 | 46,80 | 46,85 | 46,41 | 46,64 | -0,36% | 3.053.062,00 |
| 31.10.2018 | 46,85 | 46,98 | 46,54 | 46,81 | 0,00% | 1.916.763,00 |