InterDigital Inc (IDCC)

IDCC
🏛️ Vereinigte Staaten →
350.43
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 348.64 348.64 348.64 348.64 3.1K
09:32 349.86 349.86 349.86 349.86 0.4K
09:34 350.10 350.10 350.10 350.10 0.1K
09:36 350.20 350.20 350.20 350.20 0.2K
09:39 349.86 349.86 349.86 349.86 0.2K
09:41 348.98 349.65 348.98 349.65 2.8K
09:49 349.67 349.67 349.67 349.67 0.5K
09:52 349.67 349.67 349.67 349.67 1.1K
09:54 349.42 349.42 349.42 349.42 0.6K
09:55 349.42 349.42 349.42 349.42 1.9K
09:57 349.57 349.57 349.57 349.57 0.9K
09:58 349.83 349.83 349.73 349.73 4.4K
10:00 350.76 350.76 350.76 350.76 1.2K
10:02 350.86 350.86 350.86 350.86 0.4K
10:04 350.51 350.51 350.51 350.51 4.3K
10:07 349.35 349.35 349.35 349.35 0.2K
10:08 348.20 348.20 348.20 348.20 0.2K
10:10 349.35 349.35 349.35 349.35 3.4K
10:11 349.48 349.48 349.41 349.41 0.4K
10:12 350.26 350.35 350.26 350.35 0.9K
10:15 349.68 349.68 349.68 349.68 0.2K
10:16 350.49 350.49 350.29 350.29 3.0K
10:18 349.93 349.93 349.93 349.93 0.1K
10:19 349.80 349.80 349.80 349.80 0.4K
10:21 349.80 349.80 349.80 349.80 0.2K
10:24 349.69 349.69 349.46 349.46 4.4K
10:25 349.07 349.07 349.07 349.07 0.8K
10:26 348.20 348.20 346.58 346.58 6.6K
10:27 346.72 346.72 346.72 346.72 3.0K
10:35 346.56 346.56 346.56 346.56 1.2K
10:36 345.25 345.25 345.25 345.25 0.3K
10:38 345.71 345.71 345.71 345.71 0.3K
10:39 345.86 345.86 345.86 345.86 0.2K
10:41 345.65 346.20 345.47 345.47 1.7K
10:42 346.42 346.42 346.42 346.42 0.5K
10:48 346.45 346.78 346.45 346.78 1.4K
10:50 345.97 345.97 345.97 345.97 0.6K
10:51 345.72 345.72 345.72 345.72 0.5K
10:53 346.26 346.26 346.26 346.26 0.5K
10:56 346.18 346.18 346.18 346.18 0.9K
10:59 345.64 345.64 345.64 345.64 0.2K
11:00 345.63 346.00 345.63 346.00 0.7K
11:01 346.30 346.50 346.30 346.50 1.1K
11:02 346.64 346.64 346.64 346.64 2.4K
11:15 344.39 344.39 344.39 344.39 2.5K
11:25 344.00 344.00 344.00 344.00 0.4K
11:27 343.69 343.69 343.69 343.69 0.6K
11:28 343.35 343.35 343.35 343.35 1.2K
11:32 344.30 344.38 344.30 344.38 0.7K
11:34 344.00 344.46 344.00 344.46 1.5K
11:35 344.70 344.70 344.70 344.70 1.2K
11:42 343.79 343.79 343.79 343.79 0.3K
11:45 343.86 343.86 343.86 343.86 0.4K
11:49 344.52 344.59 344.52 344.59 0.7K
11:50 344.81 344.81 344.81 344.81 1.9K
11:59 345.23 345.23 345.23 345.23 2.8K
12:03 345.01 345.01 344.68 344.68 2.7K
12:18 344.84 344.84 344.84 344.84 0.7K
12:21 345.55 345.55 345.55 345.55 2.4K
12:34 344.60 344.60 344.60 344.60 0.8K
12:40 344.62 344.65 344.25 344.25 1.1K
12:42 344.16 344.16 344.16 344.15 0.4K
12:45 344.56 344.56 344.56 344.56 1.1K
12:52 343.21 343.21 343.21 343.21 1.5K
13:02 342.65 342.65 342.65 342.65 0.5K
13:03 343.08 343.43 343.08 343.43 4.1K
13:18 342.79 342.79 342.79 342.79 1.7K
13:29 342.34 342.34 342.14 342.14 0.2K
13:30 342.34 342.34 342.34 342.34 1.1K
13:44 342.31 342.31 342.31 342.31 0.3K
13:45 342.51 342.51 342.51 342.51 0.4K
13:48 343.01 343.01 343.00 343.00 1.5K
13:49 343.24 343.24 343.24 343.24 0.2K
13:50 343.52 343.56 343.43 343.43 2.1K
13:52 343.65 343.73 343.65 343.73 1.4K
14:00 343.00 343.00 343.00 343.00 0.8K
14:03 343.20 343.20 343.20 343.20 0.7K
14:08 343.10 343.10 343.10 343.10 0.4K
14:09 343.63 343.63 343.63 343.63 0.6K
14:11 343.99 344.00 343.99 344.00 0.4K
14:12 343.80 344.04 343.80 344.04 2.0K
14:14 344.26 344.26 344.26 344.26 0.5K
14:16 344.24 344.24 344.24 344.24 2.0K
14:30 343.88 343.88 343.88 343.88 0.4K
14:31 344.06 344.06 344.06 344.06 0.8K
14:37 343.98 343.98 343.98 343.98 0.7K
14:42 343.96 343.96 343.96 343.96 0.6K
14:43 344.33 344.33 344.08 344.08 1.2K
14:44 344.06 344.06 344.06 344.06 0.4K
14:46 344.05 344.05 344.05 344.05 0.1K
14:47 344.30 344.30 344.30 344.30 0.4K
14:49 344.31 344.31 344.31 344.31 0.4K
14:50 344.66 344.66 344.66 344.66 0.9K
14:51 344.34 344.34 344.34 344.34 2.8K
15:00 344.43 344.43 344.43 344.43 2.2K
15:02 344.34 344.34 344.34 344.34 0.5K
15:05 344.35 344.35 344.35 344.35 0.5K
15:07 344.52 344.52 344.52 344.52 1.0K
15:13 344.86 344.86 344.86 344.86 0.6K
15:14 345.21 345.21 345.21 345.21 0.3K
15:15 345.38 345.38 345.38 345.38 1.4K
15:22 346.02 346.02 346.02 346.02 3.5K
15:23 346.06 346.06 346.06 346.06 1.7K
15:27 345.75 345.75 345.75 345.75 2.4K
15:32 346.41 346.61 346.22 346.22 1.6K
15:34 346.01 346.01 346.01 346.01 1.5K
15:40 345.92 345.92 345.92 345.92 2.5K
15:45 345.89 345.89 345.89 345.89 0.5K
15:46 346.17 346.17 346.17 346.17 0.6K
15:48 346.01 346.01 346.01 346.01 0.2K
15:49 346.28 346.42 346.25 346.42 1.5K
15:50 346.10 346.10 345.86 345.86 1.3K
15:51 346.09 346.09 346.09 346.09 0.6K
15:53 346.09 346.09 346.09 346.09 0.1K
15:54 345.39 345.39 344.06 344.06 6.9K
15:55 343.93 344.41 343.89 344.31 6.9K
15:56 344.50 344.95 344.19 344.95 5.3K
15:57 345.11 345.34 344.99 344.99 7.3K
15:58 345.17 345.43 345.17 345.18 6.2K
15:59 345.17 345.51 345.17 345.23 107.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-08 341.95 350.86 341.15 350.43 0.2M
2025-10-07 337.16 342.37 331.16 340.87 0.2M
2025-10-06 338.08 343.97 331.57 337.32 0.4M
2025-10-03 357.36 361.56 337.50 339.10 1.7M
2025-10-02 349.44 357.25 345.81 356.10 0.3M
2025-10-01 344.99 349.55 341.43 348.39 0.4M
2025-09-30 348.64 351.00 342.14 345.23 0.3M
2025-09-29 348.57 351.49 346.56 348.64 0.2M
2025-09-26 338.30 345.90 336.09 345.05 0.3M
2025-09-25 342.78 348.16 333.67 338.66 0.6M
2025-09-24 350.00 353.63 345.45 346.05 0.3M
2025-09-23 345.32 350.53 339.50 349.23 1.4M
2025-09-22 360.30 360.30 330.72 346.39 0.3M
2025-09-19 336.54 341.47 334.51 334.81 0.8M
2025-09-18 329.15 340.10 329.15 339.21 0.2M
2025-09-17 324.79 330.64 323.47 327.17 0.3M
2025-09-16 326.65 329.05 319.49 323.54 0.2M
2025-09-15 322.15 331.90 316.69 329.31 0.6M
2025-09-12 325.01 327.49 320.95 322.87 0.3M
2025-09-11 302.54 325.82 302.54 324.87 0.3M
2025-09-10 304.22 307.57 296.89 298.25 0.3M
2025-09-09 299.67 306.00 296.59 305.70 0.2M
2025-09-08 289.37 300.14 288.28 299.91 0.2M
2025-09-05 289.78 294.38 286.92 287.80 0.4M
2025-09-04 285.63 290.57 285.50 287.88 0.3M
2025-09-03 276.11 285.68 276.11 284.77 0.4M
2025-09-02 268.43 278.06 265.14 277.49 0.3M
2025-08-29 273.12 275.00 268.32 271.71 0.4M
2025-08-28 269.94 274.90 269.43 273.51 0.4M
2025-08-27 266.46 270.66 265.35 269.68 0.2M
2025-08-26 265.13 269.36 264.30 266.84 0.2M
2025-08-25 266.00 268.94 265.06 265.21 0.5M
2025-08-22 258.35 268.25 257.00 266.27 0.2M
2025-08-21 258.48 258.93 255.94 258.54 0.2M
2025-08-20 261.03 262.64 255.86 259.96 0.3M
2025-08-19 268.93 270.10 258.88 260.33 0.2M
2025-08-18 268.55 270.89 267.90 269.87 0.1M
2025-08-15 269.75 270.20 266.87 268.74 0.2M
2025-08-14 274.97 275.72 269.05 269.75 0.2M
2025-08-13 275.67 276.88 272.77 276.11 0.2M
2025-08-12 267.77 276.58 266.58 273.62 0.2M
2025-08-11 264.74 270.51 264.74 266.31 0.3M
2025-08-08 267.55 270.00 263.56 264.21 0.2M
2025-08-07 270.30 272.12 261.20 265.98 0.2M
2025-08-06 269.60 271.60 265.61 270.25 0.2M
2025-08-05 270.96 273.16 268.01 269.60 0.3M
2025-08-04 258.43 270.86 256.45 270.45 0.4M
2025-08-01 252.75 258.82 247.67 252.80 0.4M
2025-07-31 252.09 277.95 249.58 258.20 0.6M
2025-07-30 234.88 251.00 229.51 245.18 0.9M
2025-07-29 225.13 226.95 221.31 221.35 0.2M
2025-07-28 225.60 228.48 213.06 222.11 0.5M
2025-07-25 224.95 226.09 221.72 224.38 0.1M
2025-07-24 226.99 228.28 224.50 224.59 0.2M
2025-07-23 226.26 228.92 224.49 227.54 0.2M
2025-07-22 227.29 229.35 224.35 226.45 0.2M
2025-07-21 226.38 229.75 226.10 226.46 0.2M
2025-07-18 232.11 232.50 223.80 225.20 0.3M
2025-07-17 229.23 235.88 229.23 229.51 0.3M
2025-07-16 227.80 230.31 225.86 228.88 0.2M
2025-07-15 226.78 229.55 225.01 226.29 0.2M
2025-07-14 225.80 229.02 225.80 226.74 0.1M
2025-07-11 229.34 232.10 225.01 225.27 0.3M
2025-07-10 226.62 231.00 222.35 229.29 0.2M
2025-07-09 224.71 227.08 222.12 226.62 0.2M
2025-07-08 226.04 228.12 223.29 225.17 0.3M
2025-07-07 224.58 228.25 223.40 226.04 0.3M
2025-07-03 222.13 228.05 222.13 224.52 0.1M
2025-07-02 220.32 223.01 219.09 221.60 0.2M
2025-07-01 223.20 224.95 217.75 221.85 0.3M
2025-06-30 232.33 237.32 223.91 224.23 0.2M
2025-06-27 227.98 231.30 223.56 230.93 0.5M
2025-06-26 230.72 232.55 225.89 227.27 0.2M
2025-06-25 235.56 236.79 229.77 230.50 0.2M
2025-06-24 234.62 237.50 232.14 234.70 0.3M
2025-06-23 227.25 234.18 224.43 232.47 0.2M
2025-06-20 226.13 227.52 224.00 227.41 0.4M
2025-06-18 222.00 226.51 221.94 224.80 0.2M
2025-06-17 220.62 223.85 220.62 221.90 0.2M
2025-06-16 220.55 223.99 219.90 222.34 0.3M
2025-06-13 219.31 220.97 217.08 218.51 0.2M
2025-06-12 221.62 223.98 220.76 221.84 0.2M
2025-06-11 221.45 227.09 220.66 221.94 0.3M
2025-06-10 227.93 229.57 217.52 221.64 0.2M
2025-06-09 228.81 230.21 225.01 227.96 0.2M
2025-06-06 228.16 229.24 226.40 227.31 0.2M
2025-06-05 223.15 227.12 222.42 226.51 0.2M
2025-06-04 219.99 225.81 216.94 223.51 0.3M
2025-06-03 217.03 222.99 216.72 221.45 0.2M
2025-06-02 217.21 217.84 213.01 216.37 0.2M
2025-05-30 213.47 217.91 211.23 217.26 0.3M
2025-05-29 214.23 215.70 210.88 214.19 0.2M
2025-05-28 213.13 214.63 212.43 213.30 0.2M
2025-05-27 213.07 215.00 210.90 211.46 0.2M
2025-05-23 210.57 213.85 205.78 212.26 0.2M
2025-05-22 214.67 217.17 212.46 212.51 0.2M
2025-05-21 213.38 217.36 212.08 214.48 0.2M
2025-05-20 217.33 217.93 214.73 215.80 0.2M
2025-05-19 217.40 218.90 215.73 217.36 0.2M
2025-05-16 216.53 219.80 215.78 218.69 0.2M
2025-05-15 216.54 221.52 215.00 216.23 0.3M
2025-05-14 222.75 223.08 215.80 216.67 0.3M
2025-05-13 217.71 224.80 217.26 222.40 0.4M
2025-05-12 217.46 221.08 215.50 217.54 0.3M
2025-05-09 212.68 213.50 208.68 211.96 0.2M
2025-05-08 214.64 214.66 210.60 211.97 0.2M
2025-05-07 215.30 217.44 210.50 212.53 0.3M
2025-05-06 208.02 214.80 207.81 214.33 0.3M
2025-05-05 208.87 215.44 207.67 212.85 0.5M
2025-05-02 205.20 214.08 202.82 210.97 0.6M
2025-05-01 205.26 207.60 196.00 202.15 0.6M
2025-04-30 198.69 201.26 195.41 201.00 0.5M
2025-04-29 195.65 202.52 193.82 200.53 0.3M
2025-04-28 194.67 196.90 193.57 194.56 0.2M
2025-04-25 191.77 194.53 190.40 193.75 0.2M
2025-04-24 191.65 194.84 191.06 191.66 0.5M
2025-04-23 190.88 195.66 190.01 191.54 0.3M
2025-04-22 185.82 188.35 184.36 186.99 0.2M
2025-04-21 188.17 190.94 181.05 183.37 0.3M
2025-04-17 196.95 200.00 189.12 189.27 0.3M
2025-04-16 200.02 204.66 195.62 196.98 0.3M
2025-04-15 202.43 204.42 201.50 202.93 0.2M
2025-04-14 205.00 211.45 199.40 201.76 0.4M
2025-04-11 200.77 204.01 197.08 201.93 0.2M
2025-04-10 200.00 205.74 196.26 202.55 0.4M
2025-04-09 187.89 209.80 187.74 207.07 0.5M
2025-04-08 202.71 204.20 189.32 191.09 0.5M
2025-04-07 181.03 202.05 180.60 195.70 0.6M
2025-04-04 190.00 195.28 187.27 191.31 0.6M
2025-04-03 199.86 202.89 196.37 198.07 0.4M
2025-04-02 201.93 210.20 200.50 208.27 0.3M
2025-04-01 205.67 208.94 203.24 204.93 0.3M
2025-03-31 207.19 207.89 203.59 206.75 0.7M
2025-03-28 213.57 213.57 208.03 210.04 0.2M
2025-03-27 220.92 222.23 213.81 215.05 0.3M
2025-03-26 225.72 227.07 221.63 222.60 0.4M
2025-03-25 223.88 226.36 220.62 225.72 0.3M
2025-03-24 220.00 222.10 219.56 221.60 0.2M
2025-03-21 216.87 219.23 214.73 217.35 1.3M
2025-03-20 218.08 223.98 218.08 219.14 0.3M
2025-03-19 216.98 221.63 215.00 220.85 0.3M
2025-03-18 218.67 222.64 216.00 219.05 0.3M
2025-03-17 218.15 226.64 218.15 219.63 0.5M
2025-03-14 210.12 218.98 209.00 217.09 0.4M
2025-03-13 212.47 212.47 205.33 208.23 0.2M
2025-03-12 216.45 218.26 210.00 212.48 0.3M
2025-03-11 210.34 215.89 208.86 212.59 0.3M
2025-03-10 210.00 212.80 207.00 210.54 0.4M
2025-03-07 209.08 216.72 207.93 215.28 0.4M
2025-03-06 231.97 231.97 201.00 209.52 0.5M
2025-03-05 206.31 206.31 201.06 204.17 0.3M
2025-03-04 205.48 207.84 200.13 205.08 0.4M
2025-03-03 216.66 216.77 206.18 208.33 0.5M
2025-02-28 208.55 214.02 207.77 213.64 0.5M
2025-02-27 210.48 214.20 206.82 209.91 0.3M
2025-02-26 209.04 213.34 207.67 209.59 0.3M
2025-02-25 209.24 210.48 205.46 209.34 0.3M
2025-02-24 211.06 213.83 207.75 209.69 0.4M
2025-02-21 218.76 218.76 210.44 211.40 0.3M
2025-02-20 216.48 218.50 212.41 217.00 0.2M
2025-02-19 217.00 218.20 214.03 217.28 0.3M
2025-02-18 214.51 217.32 212.55 217.29 0.4M
2025-02-14 215.23 216.00 211.59 214.29 0.4M
2025-02-13 212.77 215.85 210.30 214.97 0.4M
2025-02-12 207.00 212.00 206.06 210.14 0.4M
2025-02-11 206.43 209.41 204.17 207.62 0.5M
2025-02-10 204.90 211.45 203.90 207.05 0.5M
2025-02-07 209.13 213.38 198.12 204.39 0.6M
2025-02-06 200.00 213.37 192.00 211.79 1.0M
2025-02-05 185.00 187.36 182.27 182.50 0.5M
2025-02-04 182.68 187.59 182.68 184.55 0.3M
2025-02-03 178.80 183.65 177.00 181.99 0.4M
2025-01-31 185.01 185.76 181.73 182.98 0.2M
2025-01-30 181.85 185.53 181.14 184.76 0.2M
2025-01-29 181.04 182.90 178.43 180.14 0.3M
2025-01-28 178.41 182.59 177.79 181.28 0.2M
2025-01-27 174.79 178.80 174.79 177.57 0.3M
2025-01-24 174.94 178.15 174.56 176.87 0.2M
2025-01-23 171.88 177.59 171.88 174.71 0.4M
2025-01-22 173.07 173.39 169.87 172.39 0.3M
2025-01-21 173.19 174.09 171.12 171.73 0.3M
2025-01-17 174.20 175.26 169.58 171.69 0.4M
2025-01-16 175.66 176.00 171.44 171.68 0.7M
2025-01-15 179.91 181.17 174.16 175.66 0.4M
2025-01-14 180.02 181.00 176.94 177.54 0.3M
2025-01-13 181.15 182.99 177.47 179.83 0.4M
2025-01-10 188.55 190.68 185.18 185.27 0.3M
2025-01-08 186.13 192.04 185.43 190.78 0.5M
2025-01-07 200.63 202.12 185.14 187.05 0.5M
2025-01-06 204.13 207.08 200.44 201.77 0.6M
2025-01-03 197.65 203.74 195.40 203.33 0.4M
2025-01-02 194.50 197.64 193.15 196.08 0.2M