InterDigital, Inc. IDCC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$326,07+1,77 (+0,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $326,07 | +0,55 % | $326,12 | $330,83 | $322,86 | 153,80K |
| 2026-09-29 | $324,30 | -0,87 % | $327,11 | $332,72 | $322,39 | 155,30K |
| 2026-09-28 | $327,14 | -2,12 % | $329,71 | $333,82 | $325,35 | 113,00K |
| 2026-09-25 | $334,21 | +1,88 % | $330,92 | $334,26 | $323,59 |
| 176,40K |
| 2026-09-24 | $328,03 | +0,45 % | $324,31 | $328,63 | $322,93 | 142,80K |
| 2026-09-23 | $326,55 | -2,16 % | $332,75 | $335,84 | $325,56 | 160,40K |
| 2026-09-22 | $333,76 | +2,16 % | $331,11 | $336,40 | $323,38 | 270,30K |
| 2026-09-21 | $326,70 | +1,13 % | $326,95 | $328,87 | $324,02 | 272,70K |
| 2026-09-18 | $323,05 | +0,34 % | $323,15 | $327,40 | $321,64 | 599,80K |
| 2026-09-17 | $321,94 | -2,06 % | $335,09 | $335,09 | $321,43 | 152,70K |
| 2026-09-16 | $328,72 | +0,81 % | $326,10 | $335,12 | $324,07 | 223,50K |
| 2026-09-15 | $326,08 | -4,20 % | $339,27 | $340,09 | $324,97 | 209,50K |
| 2026-09-14 | $340,38 | -2,78 % | $344,19 | $349,50 | $336,80 | 324,60K |
| 2026-09-11 | $350,13 | +1,07 % | $351,20 | $355,69 | $344,18 | 224,20K |
| 2026-09-10 | $346,44 | +2,09 % | $340,67 | $348,80 | $337,77 | 216,20K |
| 2026-09-09 | $339,34 | -0,47 % | $337,24 | $344,40 | $336,68 | 212,00K |
| 2026-09-08 | $340,94 | +0,89 % | $338,00 | $344,46 | $333,47 | 156,00K |
| 2026-09-04 | $337,94 | +0,60 % | $333,63 | $338,92 | $330,05 | 119,00K |
| 2026-09-03 | $335,91 | +1,86 % | $334,28 | $337,88 | $325,47 | 202,80K |
| 2026-09-02 | $329,79 | +3,09 % | $320,68 | $330,18 | $319,65 | 189,00K |
| 2026-09-01 | $319,90 | -4,52 % | $330,75 | $333,99 | $317,23 | 210,80K |
| 2026-08-31 | $335,03 | -0,04 % | $334,64 | $338,99 | $333,40 | 233,90K |
| 2026-08-28 | $335,15 | +0,15 % | $335,05 | $338,11 | $331,60 | 165,20K |
| 2026-08-27 | $334,65 | -2,81 % | $347,27 | $350,00 | $332,74 | 181,00K |
| 2026-08-26 | $344,32 | -0,35 % | $345,07 | $349,99 | $343,98 | 168,00K |
| 2026-08-25 | $345,54 | +1,30 % | $344,61 | $346,61 | $338,72 | 131,40K |
| 2026-08-24 | $341,09 | -0,39 % | $341,49 | $345,99 | $335,15 | 176,50K |
| 2026-08-21 | $342,42 | +0,14 % | $341,69 | $344,93 | $334,83 | 163,80K |
| 2026-08-20 | $341,93 | -0,85 % | $342,29 | $347,91 | $339,45 | 171,00K |
| 2026-08-19 | $344,86 | +2,71 % | $340,57 | $345,52 | $331,35 | 166,60K |
| 2026-08-18 | $335,77 | -3,62 % | $348,15 | $349,52 | $335,19 | 171,20K |
| 2026-08-17 | $348,39 | +1,38 % | $343,61 | $351,00 | $340,82 | 240,00K |
| 2026-08-14 | $343,65 | -0,12 % | $344,07 | $347,11 | $341,30 | 167,30K |
| 2026-08-13 | $344,07 | -2,09 % | $351,43 | $352,99 | $341,21 | 211,80K |
| 2026-08-12 | $351,43 | +3,95 % | $339,54 | $352,00 | $335,15 | 167,40K |
| 2026-08-11 | $338,07 | -2,92 % | $349,27 | $350,89 | $336,65 | 208,20K |
| 2026-08-10 | $348,25 | +1,07 % | $344,56 | $351,33 | $340,71 | 280,10K |
| 2026-08-07 | $344,56 | +4,92 % | $331,06 | $345,00 | $331,06 | 174,30K |
| 2026-08-06 | $328,41 | -0,64 % | $331,57 | $335,97 | $327,05 | 195,30K |
| 2026-08-05 | $330,54 | +2,28 % | $324,88 | $331,61 | $324,12 | 238,10K |
| 2026-08-04 | $323,17 | +4,51 % | $311,99 | $324,00 | $311,99 | 260,40K |
| 2026-08-03 | $309,23 | +1,44 % | $306,16 | $311,19 | $301,84 | 307,60K |
| 2026-07-31 | $304,83 | +0,49 % | $308,94 | $309,88 | $293,41 | 378,00K |
| 2026-07-30 | $303,33 | +16,16 % | $307,97 | $312,56 | $283,08 | 664,90K |
| 2026-07-29 | $261,14 | +0,36 % | $259,78 | $267,48 | $255,74 | 370,90K |
| 2026-07-28 | $260,20 | +0,36 % | $258,51 | $262,43 | $253,80 | 165,20K |
| 2026-07-27 | $259,26 | +0,37 % | $263,09 | $263,09 | $253,65 | 165,50K |
| 2026-07-24 | $258,30 | +0,87 % | $256,77 | $262,21 | $253,64 | 176,00K |
| 2026-07-23 | $256,06 | -1,17 % | $255,23 | $259,76 | $254,01 | 168,70K |
| 2026-07-22 | $259,08 | -2,00 % | $260,93 | $264,28 | $256,65 | 254,10K |
| 2026-07-21 | $264,37 | +2,40 % | $262,05 | $264,66 | $257,52 | 210,10K |
| 2026-07-20 | $258,18 | -0,87 % | $260,59 | $264,21 | $253,98 | 271,20K |
| 2026-07-17 | $260,45 | -1,94 % | $256,69 | $266,25 | $256,18 | 257,20K |
| 2026-07-16 | $265,59 | -1,71 % | $268,37 | $271,50 | $257,47 | 301,60K |
| 2026-07-15 | $270,21 | +1,78 % | $268,08 | $271,06 | $262,37 | 183,30K |
| 2026-07-14 | $265,49 | +1,52 % | $261,76 | $269,89 | $261,20 | 222,00K |
| 2026-07-13 | $261,52 | -1,27 % | $262,62 | $267,35 | $257,00 | 360,30K |
| 2026-07-10 | $264,88 | -0,53 % | $265,01 | $268,09 | $263,36 | 214,70K |
| 2026-07-09 | $266,28 | -0,55 % | $269,50 | $275,37 | $265,82 | 252,50K |
| 2026-07-08 | $267,76 | -2,99 % | $274,49 | $281,88 | $264,45 | 372,50K |
| 2026-07-07 | $276,02 | -2,43 % | $279,48 | $282,63 | $274,35 | 222,20K |
| 2026-07-06 | $282,89 | +0,53 % | $282,00 | $291,13 | $279,11 | 289,90K |
| 2026-07-02 | $281,40 | -0,30 % | $282,26 | $284,18 | $277,30 | 190,60K |
| 2026-07-01 | $282,26 | -0,31 % | $282,40 | $289,05 | $275,46 | 241,90K |
| 2026-06-30 | $283,13 | +2,19 % | $275,59 | $285,21 | $275,53 | 298,60K |
| 2026-06-29 | $277,07 | +0,44 % | $276,57 | $281,43 | $270,33 | 288,00K |
| 2026-06-26 | $275,86 | +0,97 % | $269,10 | $279,80 | $268,72 | 788,70K |
| 2026-06-25 | $273,20 | -0,31 % | $273,31 | $277,59 | $270,00 | 466,80K |
| 2026-06-24 | $274,05 | -1,83 % | $277,38 | $282,76 | $272,44 | 436,70K |
| 2026-06-23 | $279,17 | -6,27 % | $290,12 | $295,39 | $275,55 | 406,30K |
| 2026-06-22 | $297,84 | +0,61 % | $292,08 | $301,84 | $292,08 | 499,90K |
| 2026-06-18 | $296,04 | +3,47 % | $288,85 | $298,69 | $286,19 | 896,60K |
| 2026-06-17 | $286,10 | -0,37 % | $290,03 | $294,40 | $283,30 | 458,70K |
| 2026-06-16 | $287,15 | -0,60 % | $288,69 | $298,82 | $285,86 | 556,70K |
| 2026-06-15 | $288,87 | +1,81 % | $286,05 | $292,91 | $283,32 | 305,60K |
| 2026-06-12 | $283,73 | +2,56 % | $276,64 | $292,15 | $276,57 | 611,10K |
| 2026-06-11 | $276,66 | +8,96 % | $275,00 | $298,80 | $272,35 | 1,08M |
| 2026-06-10 | $253,91 | -1,24 % | $255,86 | $262,32 | $251,99 | 324,40K |
| 2026-06-09 | $257,11 | +0,59 % | $256,11 | $261,38 | $249,47 | 292,50K |
| 2026-06-08 | $255,60 | -1,93 % | $260,51 | $266,68 | $255,51 | 351,20K |
| 2026-06-05 | $260,64 | -0,16 % | $259,99 | $262,22 | $257,51 | 386,50K |
| 2026-06-04 | $261,07 | +1,73 % | $257,23 | $264,45 | $255,05 | 285,70K |
| 2026-06-03 | $256,64 | -0,91 % | $257,65 | $257,97 | $251,79 | 338,10K |
| 2026-06-02 | $259,00 | +0,26 % | $255,01 | $259,38 | $253,68 | 288,60K |
| 2026-06-01 | $258,34 | +2,48 % | $255,07 | $259,34 | $251,78 | 369,60K |
| 2026-05-29 | $252,09 | +0,53 % | $250,75 | $255,16 | $249,14 | 276,20K |
| 2026-05-28 | $250,75 | -0,67 % | $251,98 | $256,35 | $250,24 | 324,80K |
| 2026-05-27 | $252,45 | -4,14 % | $261,81 | $261,83 | $251,53 | 439,50K |
| 2026-05-26 | $263,36 | +0,91 % | $260,58 | $263,94 | $255,00 | 262,30K |
| 2026-05-22 | $260,98 | -2,29 % | $267,83 | $269,44 | $260,23 | 213,40K |