152,920$
-3,19%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 155,68 | 156,90 | 149,79 | 152,92 | -3,19% | 819.903,00 |
| 26.03.2026 | 179,00 | 179,25 | 156,02 | 157,96 | -15,08% | 1.010.562,00 |
| 25.03.2026 | 183,57 | 192,00 | 180,52 | 186,00 | 3,05% | 737.175,00 |
| 24.03.2026 | 166,51 | 181,15 | 166,51 | 180,50 | 4,29% | 532.987,00 |
| 23.03.2026 | 167,01 | 177,85 | 163,07 | 173,07 | 5,30% | 860.751,00 |
| 20.03.2026 | 190,71 | 190,71 | 164,00 | 164,36 | -13,55% | 3.919.760,00 |
| 19.03.2026 | 182,42 | 192,14 | 171,37 | 190,13 | -0,89% | 801.510,00 |
| 18.03.2026 | 197,36 | 201,84 | 191,49 | 191,84 | -2,29% | 828.278,00 |
| 17.03.2026 | 185,75 | 196,68 | 185,50 | 196,33 | 5,88% | 739.885,00 |
| 16.03.2026 | 178,25 | 189,95 | 177,32 | 185,42 | 7,45% | 1.040.893,00 |
| 13.03.2026 | 167,08 | 176,19 | 164,66 | 172,57 | 2,84% | 633.141,00 |
| 12.03.2026 | 173,22 | 173,97 | 162,64 | 167,81 | -6,16% | 695.814,00 |
| 11.03.2026 | 173,04 | 180,79 | 166,48 | 178,83 | 2,04% | 538.964,00 |
| 10.03.2026 | 169,66 | 182,82 | 169,66 | 175,26 | 3,08% | 923.506,00 |
| 09.03.2026 | 159,84 | 170,66 | 158,17 | 170,03 | 4,76% | 967.891,00 |
| 06.03.2026 | 174,28 | 178,30 | 159,42 | 162,31 | -10,65% | 825.488,00 |
| 05.03.2026 | 199,42 | 204,99 | 176,20 | 181,65 | -10,60% | 1.174.279,00 |
| 04.03.2026 | 205,00 | 209,00 | 195,50 | 203,19 | 0,52% | 778.002,00 |
| 03.03.2026 | 195,00 | 202,49 | 190,60 | 202,14 | -3,51% | 810.956,00 |
| 02.03.2026 | 195,27 | 209,53 | 195,27 | 209,49 | 4,01% | 928.886,00 |
| 27.02.2026 | 202,65 | 205,61 | 190,50 | 201,41 | -2,09% | 827.613,00 |
| 26.02.2026 | 194,70 | 205,92 | 192,14 | 205,70 | 4,33% | 869.337,00 |
| 25.02.2026 | 192,13 | 203,39 | 191,01 | 197,16 | 3,60% | 1.023.075,00 |
| 24.02.2026 | 171,00 | 190,72 | 169,23 | 190,30 | 11,93% | 1.183.698,00 |
| 20.02.2026 | 128,75 | 173,57 | 126,00 | 170,01 | 11,73% | 1.728.729,00 |
| 19.02.2026 | 154,06 | 159,87 | 150,37 | 152,16 | -2,32% | 625.944,00 |
| 18.02.2026 | 158,00 | 163,73 | 153,53 | 155,78 | -0,85% | 420.250,00 |
| 17.02.2026 | 156,11 | 160,44 | 151,52 | 157,12 | 0,74% | 453.033,00 |
| 13.02.2026 | 164,00 | 164,60 | 153,28 | 155,96 | -4,95% | 556.230,00 |
| 12.02.2026 | 162,31 | 171,85 | 161,21 | 164,09 | 2,00% | 520.996,00 |
| 11.02.2026 | 159,42 | 167,30 | 156,53 | 160,87 | 2,19% | 478.431,00 |
| 10.02.2026 | 159,00 | 159,23 | 146,67 | 157,43 | -1,05% | 682.558,00 |
| 09.02.2026 | 159,90 | 161,55 | 155,24 | 159,10 | -0,57% | 397.865,00 |
| 06.02.2026 | 153,07 | 161,00 | 153,07 | 160,01 | 7,94% | 772.442,00 |
| 05.02.2026 | 146,28 | 156,35 | 141,00 | 148,25 | -2,53% | 696.518,00 |
| 04.02.2026 | 168,39 | 170,75 | 148,50 | 152,09 | -8,80% | 938.703,00 |
| 03.02.2026 | 169,84 | 177,00 | 161,92 | 166,76 | 0,85% | 744.768,00 |
| 02.02.2026 | 156,38 | 167,44 | 156,13 | 165,36 | 4,75% | 420.519,00 |
| 30.01.2026 | 166,98 | 174,80 | 157,05 | 157,86 | -7,99% | 465.598,00 |
| 29.01.2026 | 168,52 | 173,00 | 160,75 | 171,57 | 3,04% | 434.607,00 |
| 28.01.2026 | 165,45 | 170,41 | 162,50 | 166,51 | 1,52% | 316.001,00 |
| 27.01.2026 | 160,10 | 164,66 | 157,78 | 164,02 | 3,51% | 315.443,00 |
| 26.01.2026 | 151,67 | 160,97 | 148,00 | 158,46 | -5,01% | 449.017,00 |
| 22.01.2026 | 164,93 | 171,52 | 161,00 | 166,81 | 2,84% | 737.692,00 |
| 21.01.2026 | 159,28 | 162,63 | 154,00 | 162,20 | 3,01% | 464.942,00 |
| 20.01.2026 | 147,77 | 162,08 | 146,58 | 157,46 | 5,06% | 747.029,00 |
| 16.01.2026 | 146,08 | 153,50 | 146,08 | 149,88 | 3,02% | 427.401,00 |
| 15.01.2026 | 149,02 | 154,90 | 145,05 | 145,48 | 0,06% | 528.443,00 |
| 14.01.2026 | 138,12 | 148,72 | 136,00 | 145,39 | 4,89% | 544.392,00 |
| 13.01.2026 | 139,80 | 139,87 | 134,11 | 138,61 | -0,37% | 425.956,00 |
| 12.01.2026 | 141,34 | 141,34 | 125,00 | 139,12 | -2,24% | 819.807,00 |
| 09.01.2026 | 138,00 | 144,15 | 137,20 | 142,31 | 4,56% | 530.435,00 |
| 08.01.2026 | 139,47 | 140,10 | 130,86 | 136,11 | -2,41% | 558.597,00 |
| 07.01.2026 | 138,20 | 142,18 | 136,00 | 139,47 | 0,40% | 553.036,00 |
| 06.01.2026 | 138,21 | 143,01 | 133,00 | 138,92 | 4,09% | 1.295.102,00 |
| 05.01.2026 | 123,49 | 149,99 | 123,00 | 133,46 | 14,21% | 2.093.834,00 |
| 02.01.2026 | 111,46 | 120,53 | 110,08 | 116,86 | 6,62% | 609.323,00 |
| 31.12.2025 | 113,68 | 114,49 | 109,15 | 109,60 | -3,61% | 487.398,00 |
| 30.12.2025 | 112,00 | 116,33 | 111,55 | 113,70 | 1,52% | 663.393,00 |
| 29.12.2025 | 109,48 | 112,21 | 108,89 | 112,00 | 0,88% | 364.470,00 |
| 26.12.2025 | 108,83 | 111,65 | 106,52 | 111,02 | 2,36% | 417.507,00 |
| 24.12.2025 | 109,57 | 109,57 | 107,05 | 108,46 | -0,46% | 254.591,00 |
| 23.12.2025 | 109,96 | 110,18 | 105,25 | 108,97 | -1,85% | 520.054,00 |
| 22.12.2025 | 106,76 | 112,31 | 104,11 | 111,02 | 6,42% | 666.651,00 |
| 19.12.2025 | 98,17 | 104,61 | 97,75 | 104,32 | 6,11% | 792.344,00 |
| 18.12.2025 | 99,63 | 101,43 | 97,42 | 98,31 | 1,12% | 324.236,00 |
| 17.12.2025 | 97,09 | 100,47 | 95,25 | 97,22 | 4,05% | 412.529,00 |
| 16.12.2025 | 95,41 | 96,51 | 91,25 | 93,44 | -2,32% | 318.722,00 |
| 15.12.2025 | 98,05 | 99,24 | 94,54 | 95,65 | -2,20% | 446.585,00 |
| 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 |