97,800$
-3,14%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 100,31 | 100,95 | 95,05 | 97,80 | -3,14% | 494.677,00 |
| 11.12.2025 | 99,47 | 102,19 | 96,55 | 100,97 | 0,14% | 249.505,00 |
| 10.12.2025 | 99,50 | 101,47 | 97,67 | 100,83 | 1,54% | 381.119,00 |
| 09.12.2025 | 97,80 | 99,84 | 97,00 | 99,30 | 0,62% | 238.973,00 |
| 08.12.2025 | 98,11 | 99,51 | 96,10 | 98,69 | 1,92% | 324.404,00 |
| 05.12.2025 | 94,87 | 97,83 | 92,49 | 96,83 | 2,42% | 245.358,00 |
| 04.12.2025 | 92,46 | 96,45 | 91,03 | 94,54 | 1,85% | 282.598,00 |
| 03.12.2025 | 90,47 | 93,50 | 87,04 | 92,82 | 1,84% | 234.193,00 |
| 02.12.2025 | 90,19 | 93,75 | 89,11 | 91,14 | 1,57% | 381.378,00 |
| 01.12.2025 | 87,62 | 92,42 | 86,75 | 89,73 | 0,43% | 267.116,00 |
| 28.11.2025 | 90,10 | 90,16 | 88,91 | 89,35 | -0,21% | 125.646,00 |
| 26.11.2025 | 88,90 | 90,91 | 88,50 | 89,54 | 1,58% | 319.717,00 |
| 25.11.2025 | 87,02 | 88,94 | 84,37 | 88,15 | 0,60% | 273.927,00 |
| 24.11.2025 | 86,00 | 88,46 | 85,78 | 87,62 | 5,22% | 219.608,00 |
| 20.11.2025 | 88,94 | 91,00 | 82,72 | 83,27 | -2,06% | 393.800,00 |
| 19.11.2025 | 85,21 | 88,76 | 84,42 | 85,02 | 0,43% | 261.570,00 |
| 18.11.2025 | 85,11 | 87,60 | 83,14 | 84,66 | -2,63% | 226.305,00 |
| 17.11.2025 | 87,69 | 90,81 | 86,13 | 86,95 | -1,86% | 293.098,00 |
| 13.11.2025 | 93,40 | 93,40 | 87,51 | 88,60 | -6,08% | 305.974,00 |
| 12.11.2025 | 99,55 | 101,00 | 93,84 | 94,34 | 1,90% | 652.347,00 |
| 11.11.2025 | 92,13 | 93,61 | 89,93 | 92,58 | 0,21% | 354.796,00 |
| 10.11.2025 | 91,15 | 94,42 | 90,50 | 92,39 | 5,69% | 346.099,00 |
| 07.11.2025 | 86,27 | 87,56 | 81,92 | 87,42 | -1,80% | 581.227,00 |
| 06.11.2025 | 95,00 | 96,00 | 88,71 | 89,02 | -6,09% | 398.963,00 |
| 05.11.2025 | 88,83 | 94,90 | 86,40 | 94,79 | 7,34% | 476.223,00 |
| 04.11.2025 | 90,40 | 91,53 | 88,19 | 88,31 | -5,52% | 400.542,00 |
| 03.11.2025 | 91,25 | 95,00 | 89,51 | 93,47 | 3,02% | 464.819,00 |
| 31.10.2025 | 91,37 | 92,59 | 89,98 | 90,73 | -0,75% | 343.749,00 |
| 30.10.2025 | 90,05 | 91,88 | 89,56 | 91,42 | 0,30% | 309.181,00 |
| 29.10.2025 | 89,66 | 92,87 | 88,00 | 91,15 | 1,67% | 379.471,00 |
| 28.10.2025 | 89,58 | 90,60 | 87,77 | 89,65 | -0,39% | 371.106,00 |
| 27.10.2025 | 92,88 | 93,49 | 89,20 | 90,00 | -0,49% | 475.263,00 |
| 24.10.2025 | 94,07 | 96,58 | 89,48 | 90,44 | -2,73% | 1.038.554,00 |
| 23.10.2025 | 84,36 | 93,40 | 83,50 | 92,98 | 8,42% | 1.772.450,00 |
| 22.10.2025 | 79,73 | 89,89 | 79,00 | 85,76 | 30,33% | 3.381.330,00 |
| 21.10.2025 | 61,65 | 68,67 | 60,95 | 65,80 | 13,37% | 1.519.551,00 |
| 20.10.2025 | 59,66 | 61,85 | 57,55 | 58,04 | 1,06% | 360.320,00 |
| 17.10.2025 | 59,35 | 60,96 | 57,00 | 57,43 | -5,03% | 466.797,00 |
| 16.10.2025 | 58,00 | 61,40 | 57,96 | 60,47 | 5,50% | 596.398,00 |
| 15.10.2025 | 54,59 | 57,32 | 54,07 | 57,32 | 6,84% | 408.872,00 |
| 14.10.2025 | 50,82 | 54,11 | 50,31 | 53,65 | 3,25% | 284.803,00 |
| 13.10.2025 | 50,10 | 52,50 | 49,83 | 51,96 | 6,85% | 256.679,00 |
| 10.10.2025 | 52,67 | 53,17 | 48,54 | 48,63 | -7,58% | 258.045,00 |
| 09.10.2025 | 51,82 | 52,94 | 50,52 | 52,62 | 2,17% | 194.394,00 |
| 08.10.2025 | 48,86 | 51,58 | 48,79 | 51,50 | 5,90% | 263.706,00 |
| 07.10.2025 | 50,45 | 51,16 | 48,55 | 48,63 | -2,68% | 243.603,00 |
| 06.10.2025 | 49,96 | 50,62 | 49,39 | 49,97 | 2,23% | 303.079,00 |
| 02.10.2025 | 49,82 | 50,02 | 48,60 | 48,88 | -0,87% | 234.545,00 |
| 01.10.2025 | 49,12 | 50,17 | 48,81 | 49,31 | -0,74% | 322.004,00 |
| 30.09.2025 | 48,31 | 49,75 | 48,31 | 49,68 | 2,52% | 317.860,00 |
| 29.09.2025 | 49,46 | 50,00 | 48,39 | 48,46 | -0,43% | 528.371,00 |
| 26.09.2025 | 52,19 | 52,57 | 47,56 | 48,67 | -6,65% | 459.179,00 |
| 25.09.2025 | 51,81 | 52,58 | 51,30 | 52,14 | -1,28% | 166.989,00 |
| 24.09.2025 | 53,80 | 53,98 | 52,59 | 52,81 | -1,88% | 215.395,00 |
| 23.09.2025 | 54,97 | 55,52 | 53,70 | 53,82 | -1,64% | 271.936,00 |
| 22.09.2025 | 52,76 | 55,03 | 52,58 | 54,72 | 3,55% | 181.795,00 |
| 19.09.2025 | 54,01 | 54,32 | 52,73 | 52,85 | -1,85% | 442.197,00 |
| 18.09.2025 | 53,30 | 54,22 | 52,15 | 53,84 | 3,06% | 235.450,00 |
| 17.09.2025 | 52,12 | 53,40 | 51,43 | 52,24 | 0,35% | 219.199,00 |
| 16.09.2025 | 51,83 | 52,42 | 50,94 | 52,06 | 0,33% | 346.716,00 |
| 15.09.2025 | 51,00 | 52,33 | 50,85 | 51,89 | 2,21% | 327.217,00 |
| 12.09.2025 | 50,96 | 51,34 | 50,24 | 50,77 | -0,37% | 260.274,00 |
| 11.09.2025 | 50,26 | 51,26 | 50,13 | 50,96 | 1,74% | 198.083,00 |
| 10.09.2025 | 50,41 | 51,38 | 50,00 | 50,09 | 0,06% | 189.224,00 |
| 09.09.2025 | 50,56 | 50,81 | 49,36 | 50,06 | -0,99% | 233.652,00 |
| 08.09.2025 | 52,00 | 52,37 | 50,37 | 50,56 | -2,39% | 294.105,00 |
| 05.09.2025 | 52,72 | 53,12 | 51,16 | 51,80 | -0,18% | 228.297,00 |
| 04.09.2025 | 50,67 | 51,94 | 50,21 | 51,90 | 2,68% | 261.066,00 |
| 03.09.2025 | 50,57 | 50,65 | 49,56 | 50,54 | 0,14% | 261.956,00 |
| 02.09.2025 | 49,53 | 50,52 | 49,14 | 50,47 | -1,25% | 294.335,00 |
| 29.08.2025 | 51,85 | 52,12 | 50,72 | 51,11 | -1,96% | 409.982,00 |
| 28.08.2025 | 51,50 | 52,62 | 51,46 | 52,13 | 1,58% | 421.353,00 |
| 27.08.2025 | 51,30 | 51,54 | 50,54 | 51,32 | -0,37% | 261.479,00 |
| 26.08.2025 | 50,74 | 51,88 | 50,60 | 51,51 | 1,60% | 520.542,00 |
| 25.08.2025 | 50,96 | 51,51 | 50,60 | 50,70 | -0,49% | 392.931,00 |
| 22.08.2025 | 47,09 | 51,18 | 46,96 | 50,95 | 9,08% | 392.593,00 |
| 21.08.2025 | 46,25 | 47,20 | 45,79 | 46,71 | 0,47% | 252.290,00 |
| 20.08.2025 | 47,00 | 47,35 | 45,44 | 46,49 | -1,59% | 356.418,00 |
| 19.08.2025 | 48,25 | 48,35 | 47,02 | 47,24 | -1,85% | 238.282,00 |
| 18.08.2025 | 47,60 | 48,46 | 47,45 | 48,13 | 1,01% | 261.927,00 |
| 15.08.2025 | 47,28 | 48,04 | 46,81 | 47,65 | 0,85% | 399.380,00 |
| 14.08.2025 | 48,49 | 48,62 | 46,87 | 47,25 | -4,51% | 430.848,00 |
| 13.08.2025 | 48,50 | 49,86 | 48,01 | 49,48 | 2,17% | 327.701,00 |
| 12.08.2025 | 46,78 | 48,90 | 46,62 | 48,43 | 4,65% | 463.270,00 |
| 11.08.2025 | 47,12 | 47,52 | 45,70 | 46,28 | -1,20% | 398.913,00 |
| 08.08.2025 | 46,51 | 47,45 | 45,99 | 46,84 | 1,78% | 349.653,00 |
| 07.08.2025 | 46,86 | 47,00 | 45,41 | 46,02 | -0,24% | 285.902,00 |
| 06.08.2025 | 46,65 | 46,79 | 44,97 | 46,13 | -1,66% | 543.299,00 |
| 05.08.2025 | 46,36 | 47,89 | 45,77 | 46,91 | 1,80% | 545.590,00 |
| 04.08.2025 | 44,62 | 46,09 | 44,37 | 46,08 | 4,95% | 432.014,00 |
| 01.08.2025 | 42,56 | 44,42 | 41,76 | 43,91 | -1,14% | 608.610,00 |
| 31.07.2025 | 45,73 | 46,21 | 44,33 | 44,41 | -3,06% | 413.748,00 |
| 30.07.2025 | 45,80 | 46,41 | 44,84 | 45,81 | 0,20% | 397.793,00 |
| 29.07.2025 | 46,42 | 47,15 | 45,25 | 45,72 | -0,54% | 405.175,00 |
| 28.07.2025 | 46,57 | 47,45 | 45,06 | 45,97 | -0,95% | 466.969,00 |
| 25.07.2025 | 47,28 | 47,80 | 45,26 | 46,41 | -1,57% | 420.338,00 |
| 24.07.2025 | 52,46 | 52,65 | 46,46 | 47,15 | -10,50% | 736.281,00 |
| 23.07.2025 | 62,65 | 63,00 | 51,12 | 52,68 | 16,55% | 2.475.721,00 |
| 22.07.2025 | 47,50 | 47,55 | 43,68 | 45,20 | -5,44% | 468.927,00 |
| 21.07.2025 | 47,80 | 48,72 | 47,61 | 47,80 | 0,61% | 218.947,00 |