Interlink Electronics Inc (LINK)

LINK
🏛️ Vereinigte Staaten →
13.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.75 12.80 12.73 12.77 0.0M
2023-12-28 12.77 12.80 12.72 12.74 0.0M
2023-12-27 12.66 12.80 12.66 12.80 0.0M
2023-12-26 12.69 12.80 12.32 12.73 0.0M
2023-12-22 12.69 12.69 12.07 12.30 0.0M
2023-12-21 12.61 12.61 12.32 12.60 0.0M
2023-12-20 12.35 12.57 12.06 12.32 0.0M
2023-12-19 12.76 12.76 12.01 12.51 0.0M
2023-12-18 12.65 12.65 12.20 12.41 0.0M
2023-12-15 12.14 12.60 11.89 12.60 0.0M
2023-12-14 11.98 12.14 11.73 12.14 0.0M
2023-12-13 11.90 11.99 11.74 11.99 0.0M
2023-12-12 11.75 11.98 11.63 11.73 0.0M
2023-12-11 11.90 11.90 11.11 11.53 0.0M
2023-12-08 11.20 12.03 11.03 11.79 0.0M
2023-12-07 11.63 12.25 11.10 11.20 0.0M
2023-12-06 11.41 11.49 11.02 11.06 0.0M
2023-12-05 10.51 11.49 10.50 11.49 0.0M
2023-12-04 12.01 12.02 10.59 11.19 0.0M
2023-12-01 12.19 12.28 12.02 12.27 0.0M
2023-11-30 12.60 12.60 12.28 12.30 0.0M
2023-11-29 12.60 12.60 12.55 12.55 0.0M
2023-11-28 12.35 12.60 12.26 12.60 0.0M
2023-11-27 12.25 12.25 12.05 12.22 0.0M
2023-11-24 11.99 12.12 11.99 12.11 0.0M
2023-11-22 11.98 12.00 11.75 11.88 0.0M
2023-11-21 11.72 11.97 11.51 11.97 0.0M
2023-11-20 11.70 11.98 11.50 11.73 0.0M
2023-11-17 11.50 11.50 10.81 11.33 0.0M
2023-11-16 11.20 11.47 10.67 11.13 0.0M
2023-11-15 10.61 11.49 10.33 11.45 0.0M
2023-11-14 10.51 10.59 10.15 10.25 0.0M
2023-11-13 11.25 11.25 10.49 10.66 0.0M
2023-11-10 11.60 11.70 11.28 11.31 0.0M
2023-11-09 11.40 11.64 11.01 11.49 0.0M
2023-11-08 8.53 12.22 8.53 10.91 0.1M
2023-11-07 8.82 8.82 8.54 8.82 0.0M
2023-11-06 8.40 9.23 8.40 9.01 0.0M
2023-11-03 8.29 8.71 8.29 8.41 0.0M
2023-11-02 8.29 8.42 8.29 8.35 0.0M
2023-11-01 8.50 8.50 8.50 8.50 0.0M
2023-10-31 8.45 8.97 8.32 8.70 0.0M
2023-10-30 8.45 8.59 8.44 8.44 0.0M
2023-10-27 8.31 8.31 8.31 8.31 0.0M
2023-10-26 8.35 8.35 8.29 8.30 0.0M
2023-10-25 8.29 8.53 8.29 8.39 0.0M
2023-10-24 8.50 8.50 8.26 8.31 0.0M
2023-10-23 8.66 8.96 8.44 8.94 0.0M
2023-10-20 8.41 8.42 8.40 8.42 0.0M
2023-10-19 8.41 8.41 8.41 8.41 0.0M
2023-10-18 8.42 8.42 8.40 8.40 0.0M
2023-10-17 8.40 8.40 8.40 8.40 0.0M
2023-10-16 8.54 8.63 8.42 8.42 0.0M
2023-10-13 8.65 8.75 8.57 8.72 0.0M
2023-10-12 8.61 8.88 8.61 8.88 0.0M
2023-10-11 8.71 8.71 8.38 8.45 0.0M
2023-10-10 9.10 9.10 8.37 8.77 0.1M
2023-10-09 9.15 9.25 9.15 9.25 0.0M
2023-10-06 9.05 9.26 9.01 9.16 0.0M
2023-10-05 9.18 9.18 9.18 9.18 0.0M
2023-10-04 9.30 9.57 9.23 9.57 0.0M
2023-10-03 9.20 9.95 9.05 9.15 0.0M
2023-10-02 9.60 9.97 9.30 9.45 0.0M
2023-09-29 9.51 9.51 9.51 9.51 0.0M
2023-09-28 9.51 9.51 9.51 9.51 0.0M
2023-09-27 9.51 9.51 9.51 9.51 0.0M
2023-09-26 8.85 8.85 8.85 8.85 0.0M
2023-09-25 8.89 8.89 8.85 8.85 0.0M
2023-09-22 9.13 9.13 8.70 8.70 0.0M
2023-09-21 9.21 9.36 8.77 8.80 0.0M
2023-09-20 9.21 9.27 9.20 9.20 0.0M
2023-09-19 9.36 9.36 9.20 9.20 0.0M
2023-09-18 9.34 9.52 9.28 9.52 0.0M
2023-09-15 9.30 9.34 9.27 9.34 0.0M
2023-09-14 9.35 9.49 9.21 9.30 0.0M
2023-09-13 9.31 9.31 9.24 9.31 0.0M
2023-09-12 9.50 9.70 9.50 9.65 0.0M
2023-09-11 9.30 9.69 9.20 9.69 0.0M
2023-09-08 9.60 9.60 9.30 9.30 0.0M
2023-09-07 9.41 9.61 9.41 9.61 0.0M
2023-09-06 9.35 9.39 9.28 9.28 0.0M
2023-09-05 9.59 9.59 9.38 9.39 0.0M
2023-09-01 9.45 9.52 9.21 9.21 0.0M
2023-08-31 9.37 9.67 9.37 9.45 0.0M
2023-08-30 9.60 9.87 9.35 9.35 0.0M
2023-08-29 9.56 9.56 9.37 9.38 0.0M
2023-08-28 9.35 9.50 9.35 9.36 0.0M
2023-08-25 9.75 9.85 9.38 9.38 0.0M
2023-08-24 9.64 9.77 9.26 9.42 0.0M
2023-08-23 9.60 9.62 9.60 9.62 0.0M
2023-08-22 9.36 9.75 9.36 9.60 0.0M
2023-08-21 9.50 9.88 9.50 9.75 0.0M
2023-08-18 9.36 9.66 9.34 9.66 0.0M
2023-08-17 9.74 9.74 9.74 9.74 0.0M
2023-08-16 9.21 9.78 9.21 9.74 0.0M
2023-08-15 9.40 9.85 9.31 9.74 0.0M
2023-08-14 9.25 9.61 9.25 9.46 0.0M
2023-08-11 9.46 9.46 9.20 9.25 0.0M
2023-08-10 9.50 9.89 9.36 9.56 0.0M
2023-08-09 9.40 9.40 9.21 9.33 0.0M
2023-08-08 9.38 9.61 9.21 9.60 0.0M
2023-08-07 9.18 9.80 9.18 9.35 0.0M
2023-08-04 9.65 9.65 9.15 9.20 0.0M
2023-08-03 9.00 9.80 8.90 9.79 0.0M
2023-08-02 9.10 9.40 9.07 9.12 0.0M
2023-08-01 9.32 9.58 9.01 9.30 0.0M
2023-07-31 9.32 9.42 8.75 9.15 0.0M
2023-07-28 9.29 9.64 9.25 9.28 0.0M
2023-07-27 9.70 9.78 9.25 9.50 0.0M
2023-07-26 9.33 9.63 9.24 9.40 0.0M
2023-07-25 9.20 9.88 9.20 9.56 0.1M
2023-07-24 9.10 9.94 9.10 9.72 0.1M
2023-07-21 9.10 9.76 8.95 9.58 0.0M
2023-07-20 9.10 9.50 9.00 9.19 0.0M
2023-07-19 9.34 9.90 8.40 9.04 0.1M
2023-07-18 16.20 17.23 8.99 10.15 2.1M
2023-07-17 10.80 11.00 10.80 10.97 0.0M
2023-07-14 10.86 10.86 10.52 10.78 0.0M
2023-07-13 11.12 11.13 11.12 11.13 0.0M
2023-07-12 10.70 10.70 10.41 10.42 0.0M
2023-07-11 10.95 10.95 10.95 10.95 0.0M
2023-07-10 11.25 11.25 11.25 11.25 0.0M
2023-07-07 10.80 10.81 10.56 10.56 0.0M
2023-07-06 11.00 11.17 10.77 10.77 0.0M
2023-07-05 10.71 10.73 10.70 10.70 0.0M
2023-07-03 11.77 11.77 10.53 10.70 0.0M
2023-06-30 11.50 12.15 11.12 11.32 0.0M
2023-06-29 11.21 11.21 11.21 11.21 0.0M
2023-06-28 11.02 11.41 11.02 11.14 0.0M
2023-06-27 11.30 11.47 10.93 11.47 0.0M
2023-06-26 10.98 11.46 10.98 10.98 0.0M
2023-06-23 10.95 11.50 10.89 10.98 0.0M
2023-06-22 11.13 11.51 11.00 11.34 0.0M
2023-06-21 11.00 11.36 10.91 11.22 0.0M
2023-06-20 11.46 11.51 11.02 11.40 0.0M
2023-06-16 10.97 11.42 10.57 11.42 0.0M
2023-06-15 10.44 10.83 10.44 10.83 0.0M
2023-06-14 10.33 10.61 10.33 10.38 0.0M
2023-06-13 10.80 10.80 10.30 10.31 0.0M
2023-06-12 10.35 10.74 10.35 10.74 0.0M
2023-06-09 10.39 10.64 10.27 10.27 0.0M
2023-06-08 9.90 10.69 9.90 10.01 0.0M
2023-06-07 10.00 10.65 9.66 9.66 0.0M
2023-06-06 9.64 9.89 9.64 9.84 0.0M
2023-06-05 10.00 10.12 9.35 9.80 0.0M
2023-06-02 9.70 9.70 9.70 9.70 0.0M
2023-06-01 9.33 10.00 9.33 9.80 0.0M
2023-05-31 10.00 10.00 10.00 10.00 0.0M
2023-05-30 10.88 10.88 9.98 9.98 0.0M
2023-05-26 9.85 11.50 9.85 11.50 0.0M
2023-05-25 9.07 9.70 8.98 9.70 0.0M
2023-05-24 9.00 9.00 9.00 9.00 0.0M
2023-05-23 8.84 8.84 8.84 8.84 0.0M
2023-05-22 9.00 9.00 9.00 9.00 0.0M
2023-05-19 9.00 9.00 9.00 9.00 0.0M
2023-05-18 9.10 9.10 9.00 9.00 0.0M
2023-05-17 9.00 9.00 9.00 9.00 0.0M
2023-05-16 9.03 9.03 9.00 9.00 0.0M
2023-05-15 8.85 9.10 8.85 9.10 0.0M
2023-05-12 8.76 8.76 8.75 8.75 0.0M
2023-05-11 9.10 9.10 9.06 9.06 0.0M
2023-05-10 8.79 8.79 8.79 8.79 0.0M
2023-05-09 8.79 8.79 8.79 8.79 0.0M
2023-05-08 8.79 8.79 8.79 8.79 0.0M
2023-05-05 8.89 8.89 8.77 8.77 0.0M
2023-05-04 9.10 9.10 9.10 9.10 0.0M
2023-05-03 8.88 9.08 8.83 9.05 0.0M
2023-05-02 8.97 8.97 8.97 8.97 0.0M
2023-05-01 8.88 8.88 8.88 8.88 0.0M
2023-04-28 8.88 8.88 8.88 8.88 0.0M
2023-04-27 9.06 9.19 8.88 8.88 0.0M
2023-04-26 8.75 8.75 8.75 8.75 0.0M
2023-04-25 8.68 8.68 8.68 8.68 0.0M
2023-04-24 8.70 8.70 8.68 8.68 0.0M
2023-04-21 8.75 8.99 8.75 8.99 0.0M
2023-04-20 8.76 8.76 8.76 8.76 0.0M
2023-04-19 9.00 9.00 9.00 9.00 0.0M
2023-04-18 8.94 8.94 8.94 8.94 0.0M
2023-04-17 9.16 9.16 8.94 8.94 0.0M
2023-04-14 8.83 8.83 8.83 8.83 0.0M
2023-04-13 8.99 8.99 8.79 8.83 0.0M
2023-04-12 8.99 9.20 8.75 9.20 0.0M
2023-04-11 9.17 9.17 9.17 9.17 0.0M
2023-04-10 9.06 9.20 9.06 9.20 0.0M
2023-04-06 9.02 9.20 9.02 9.06 0.0M
2023-04-05 9.02 9.02 9.02 9.02 0.0M
2023-04-04 9.02 9.02 9.02 9.02 0.0M
2023-04-03 9.10 9.10 9.10 9.10 0.0M
2023-03-31 9.10 9.10 9.10 9.10 0.0M
2023-03-30 9.00 9.10 9.00 9.10 0.0M
2023-03-29 8.75 8.75 8.75 8.75 0.0M
2023-03-28 8.93 8.93 8.93 8.93 0.0M
2023-03-27 9.10 9.10 9.10 9.10 0.0M
2023-03-24 9.10 9.10 9.05 9.10 0.0M
2023-03-23 8.79 8.79 8.79 8.79 0.0M
2023-03-22 9.01 9.10 8.97 9.07 0.0M
2023-03-21 9.05 9.10 8.77 9.10 0.0M
2023-03-20 9.00 9.10 9.00 9.10 0.0M
2023-03-17 8.75 8.75 8.75 8.75 0.0M
2023-03-16 8.75 9.00 8.75 8.88 0.0M
2023-03-15 8.75 8.75 8.75 8.75 0.0M
2023-03-14 9.00 9.00 8.90 8.90 0.0M
2023-03-13 8.90 8.90 8.90 8.90 0.0M
2023-03-10 8.95 8.95 8.95 8.95 0.0M
2023-03-09 8.76 8.76 8.76 8.76 0.0M
2023-03-08 9.00 9.00 9.00 9.00 0.0M
2023-03-07 9.00 9.00 9.00 9.00 0.0M
2023-03-06 9.00 9.00 9.00 9.00 0.0M
2023-03-03 8.78 9.00 8.78 9.00 0.0M
2023-03-02 8.81 8.81 8.81 8.81 0.0M
2023-03-01 8.77 8.81 8.77 8.81 0.0M
2023-02-28 8.84 8.84 8.84 8.84 0.0M
2023-02-27 9.00 9.00 8.75 8.88 0.0M
2023-02-24 8.77 8.77 8.77 8.77 0.0M
2023-02-23 8.62 8.75 8.55 8.75 0.0M
2023-02-22 8.95 9.00 8.54 9.00 0.0M
2023-02-21 8.50 8.50 8.50 8.50 0.0M
2023-02-17 8.96 8.96 8.96 8.96 0.0M
2023-02-16 8.91 8.96 8.84 8.96 0.0M
2023-02-15 8.76 8.76 8.76 8.76 0.0M
2023-02-14 8.86 9.00 8.75 9.00 0.0M
2023-02-13 9.00 9.00 9.00 9.00 0.0M
2023-02-10 9.00 9.00 8.75 9.00 0.0M
2023-02-09 8.59 9.00 8.59 9.00 0.0M
2023-02-08 8.95 9.00 8.95 9.00 0.0M
2023-02-07 8.96 9.00 8.75 8.75 0.0M
2023-02-06 8.30 8.49 8.30 8.49 0.0M
2023-02-03 8.50 8.50 8.50 8.50 0.0M
2023-02-02 8.87 8.87 8.85 8.85 0.0M
2023-02-01 8.87 8.87 8.87 8.87 0.0M
2023-01-31 8.87 8.87 8.87 8.87 0.0M
2023-01-30 8.87 8.87 8.87 8.87 0.0M
2023-01-27 8.59 8.59 8.59 8.59 0.0M
2023-01-26 8.30 8.59 8.30 8.59 0.0M
2023-01-25 8.27 8.27 8.27 8.27 0.0M
2023-01-24 8.58 8.58 8.58 8.58 0.0M
2023-01-23 8.76 8.76 8.58 8.58 0.0M
2023-01-20 8.45 8.45 8.45 8.45 0.0M
2023-01-19 8.60 8.80 8.39 8.39 0.0M
2023-01-18 8.99 8.99 8.77 8.77 0.0M
2023-01-17 8.62 8.71 8.62 8.71 0.0M
2023-01-13 8.21 8.21 8.21 8.21 0.0M
2023-01-12 8.26 8.26 8.26 8.26 0.0M
2023-01-11 7.90 8.27 7.90 8.26 0.0M
2023-01-10 7.53 8.00 7.53 8.00 0.0M
2023-01-09 7.51 8.00 7.51 7.96 0.0M
2023-01-06 7.78 7.78 7.72 7.76 0.0M
2023-01-05 7.25 7.47 7.25 7.47 0.0M
2023-01-04 7.57 7.73 7.26 7.73 0.0M
2023-01-03 7.60 7.93 7.60 7.93 0.0M