58,000$
4,02%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 55,84 | 58,13 | 55,42 | 58,00 | 4,02% | 196.538,00 |
| 03.12.2024 | 57,69 | 58,33 | 54,97 | 55,76 | -3,35% | 127.056,00 |
| 02.12.2024 | 53,42 | 57,77 | 53,38 | 57,69 | 8,42% | 297.316,00 |
| 29.11.2024 | 53,71 | 53,99 | 52,99 | 53,21 | -0,21% | 110.856,00 |
| 27.11.2024 | 56,25 | 56,91 | 53,17 | 53,32 | -3,82% | 189.359,00 |
| 26.11.2024 | 56,37 | 56,62 | 55,21 | 55,44 | -2,15% | 121.736,00 |
| 25.11.2024 | 55,91 | 57,84 | 55,56 | 56,66 | 2,46% | 255.367,00 |
| 22.11.2024 | 54,52 | 55,65 | 54,18 | 55,30 | 2,65% | 268.142,00 |
| 20.11.2024 | 53,10 | 54,02 | 52,34 | 53,87 | 1,45% | 170.404,00 |
| 19.11.2024 | 51,58 | 54,08 | 51,58 | 53,10 | 2,04% | 221.184,00 |
| 18.11.2024 | 52,13 | 52,67 | 51,14 | 52,04 | 0,17% | 267.446,00 |
| 15.11.2024 | 53,39 | 53,51 | 51,07 | 51,95 | -1,59% | 297.385,00 |
| 14.11.2024 | 56,76 | 57,46 | 52,61 | 52,79 | -7,55% | 371.859,00 |
| 13.11.2024 | 58,68 | 59,42 | 56,79 | 57,10 | -2,13% | 354.026,00 |
| 12.11.2024 | 60,27 | 60,70 | 57,65 | 58,34 | -4,27% | 408.049,00 |
| 11.11.2024 | 59,16 | 61,05 | 58,77 | 60,94 | 3,43% | 462.417,00 |
| 08.11.2024 | 57,61 | 59,70 | 57,61 | 58,92 | 2,27% | 267.296,00 |
| 07.11.2024 | 57,62 | 58,30 | 56,49 | 57,61 | -0,16% | 328.713,00 |
| 06.11.2024 | 53,95 | 58,34 | 53,95 | 57,70 | 9,82% | 689.933,00 |
| 05.11.2024 | 46,63 | 52,87 | 46,56 | 52,54 | 11,95% | 699.551,00 |
| 04.11.2024 | 45,96 | 47,00 | 45,96 | 46,93 | 1,93% | 167.528,00 |
| 01.11.2024 | 45,88 | 46,77 | 45,66 | 46,04 | 0,74% | 147.374,00 |
| 31.10.2024 | 47,00 | 47,00 | 45,11 | 45,70 | -1,06% | 196.331,00 |
| 30.10.2024 | 46,66 | 48,21 | 46,18 | 46,19 | -1,85% | 131.688,00 |
| 29.10.2024 | 47,56 | 47,96 | 46,67 | 47,06 | -1,94% | 218.723,00 |
| 28.10.2024 | 46,92 | 48,06 | 46,92 | 47,99 | 3,61% | 163.193,00 |
| 25.10.2024 | 46,71 | 47,46 | 46,12 | 46,32 | -0,19% | 300.487,00 |
| 24.10.2024 | 49,75 | 50,32 | 45,50 | 46,41 | -6,03% | 539.993,00 |
| 23.10.2024 | 47,84 | 51,89 | 47,12 | 49,39 | 13,70% | 1.278.712,00 |
| 22.10.2024 | 44,68 | 45,11 | 43,10 | 43,44 | -2,78% | 406.022,00 |
| 21.10.2024 | 40,70 | 44,77 | 40,20 | 44,68 | 8,87% | 507.811,00 |
| 18.10.2024 | 41,34 | 41,65 | 41,00 | 41,04 | -0,27% | 128.176,00 |
| 17.10.2024 | 40,29 | 41,44 | 39,99 | 41,15 | 2,29% | 240.165,00 |
| 16.10.2024 | 42,58 | 42,76 | 40,20 | 40,23 | -3,64% | 190.740,00 |
| 15.10.2024 | 41,23 | 42,07 | 41,12 | 41,75 | 0,43% | 202.686,00 |
| 14.10.2024 | 41,26 | 41,78 | 41,20 | 41,57 | 0,02% | 58.342,00 |
| 11.10.2024 | 40,58 | 41,77 | 40,58 | 41,56 | 2,29% | 90.989,00 |
| 10.10.2024 | 40,68 | 41,31 | 40,51 | 40,63 | -1,81% | 120.187,00 |
| 09.10.2024 | 41,37 | 42,02 | 41,12 | 41,38 | -0,10% | 78.745,00 |
| 08.10.2024 | 40,93 | 41,78 | 40,55 | 41,42 | 0,75% | 94.154,00 |
| 07.10.2024 | 41,73 | 41,95 | 40,87 | 41,11 | -2,24% | 118.261,00 |
| 04.10.2024 | 42,10 | 42,50 | 41,61 | 42,05 | 2,06% | 161.565,00 |
| 03.10.2024 | 40,83 | 41,52 | 40,25 | 41,20 | -0,10% | 115.823,00 |
| 02.10.2024 | 41,08 | 42,02 | 40,62 | 41,24 | 0,39% | 187.217,00 |
| 01.10.2024 | 42,13 | 42,76 | 40,76 | 41,08 | -2,45% | 211.577,00 |
| 30.09.2024 | 42,08 | 45,37 | 41,64 | 42,11 | -0,43% | 575.669,00 |
| 27.09.2024 | 42,66 | 43,05 | 41,45 | 42,29 | 0,46% | 163.806,00 |
| 26.09.2024 | 39,94 | 42,44 | 39,66 | 42,10 | 8,63% | 297.498,00 |
| 25.09.2024 | 39,18 | 39,25 | 38,28 | 38,75 | -1,67% | 113.833,00 |
| 24.09.2024 | 37,51 | 39,56 | 37,44 | 39,41 | 5,18% | 119.512,00 |
| 23.09.2024 | 37,39 | 37,51 | 36,81 | 37,47 | 1,08% | 90.706,00 |
| 20.09.2024 | 37,31 | 37,51 | 36,73 | 37,07 | -1,50% | 173.568,00 |
| 19.09.2024 | 37,47 | 38,08 | 36,88 | 37,64 | 4,11% | 208.940,00 |
| 18.09.2024 | 36,78 | 37,95 | 36,08 | 36,15 | -2,01% | 140.899,00 |
| 17.09.2024 | 37,22 | 38,33 | 36,86 | 36,89 | 0,38% | 109.154,00 |
| 16.09.2024 | 36,81 | 37,02 | 36,30 | 36,75 | -0,03% | 85.390,00 |
| 13.09.2024 | 37,25 | 37,46 | 36,55 | 36,76 | 0,16% | 72.274,00 |
| 12.09.2024 | 35,76 | 36,75 | 35,41 | 36,70 | 2,69% | 84.420,00 |
| 11.09.2024 | 34,68 | 35,89 | 34,68 | 35,74 | 2,32% | 115.339,00 |
| 10.09.2024 | 34,52 | 35,06 | 34,27 | 34,93 | 1,01% | 95.624,00 |
| 09.09.2024 | 35,26 | 35,97 | 34,53 | 34,58 | -1,51% | 96.772,00 |
| 06.09.2024 | 35,40 | 35,74 | 34,96 | 35,11 | -1,07% | 83.564,00 |
| 05.09.2024 | 35,79 | 35,92 | 35,22 | 35,49 | -0,89% | 94.262,00 |
| 04.09.2024 | 35,65 | 36,31 | 35,31 | 35,81 | 0,25% | 93.737,00 |
| 03.09.2024 | 37,57 | 37,68 | 35,59 | 35,72 | -7,22% | 228.805,00 |
| 30.08.2024 | 39,05 | 39,05 | 37,88 | 38,50 | -0,16% | 86.467,00 |
| 29.08.2024 | 38,28 | 39,05 | 38,10 | 38,56 | 1,26% | 92.020,00 |
| 28.08.2024 | 37,90 | 38,62 | 37,65 | 38,08 | -0,78% | 103.460,00 |
| 27.08.2024 | 38,29 | 38,90 | 37,92 | 38,38 | -0,78% | 96.238,00 |
| 26.08.2024 | 39,75 | 39,75 | 38,64 | 38,68 | -0,95% | 101.451,00 |
| 23.08.2024 | 37,85 | 39,71 | 37,64 | 39,05 | 4,33% | 106.251,00 |
| 22.08.2024 | 38,20 | 38,20 | 37,24 | 37,43 | -2,22% | 60.529,00 |
| 21.08.2024 | 37,41 | 38,33 | 37,28 | 38,28 | 3,49% | 94.482,00 |
| 20.08.2024 | 37,81 | 38,23 | 36,69 | 36,99 | -2,66% | 94.012,00 |
| 19.08.2024 | 37,91 | 38,66 | 36,55 | 38,00 | 0,40% | 129.462,00 |
| 16.08.2024 | 38,65 | 38,75 | 37,76 | 37,85 | -2,72% | 98.281,00 |
| 15.08.2024 | 36,57 | 39,00 | 36,57 | 38,91 | 9,27% | 149.476,00 |
| 14.08.2024 | 36,76 | 37,00 | 35,24 | 35,61 | -3,18% | 163.049,00 |
| 13.08.2024 | 36,36 | 36,88 | 35,77 | 36,78 | 2,91% | 109.421,00 |
| 12.08.2024 | 37,46 | 37,46 | 35,68 | 35,74 | -4,11% | 179.772,00 |
| 09.08.2024 | 37,70 | 37,87 | 36,08 | 37,27 | -0,48% | 171.486,00 |
| 08.08.2024 | 36,81 | 37,52 | 36,15 | 37,45 | 3,34% | 114.031,00 |
| 07.08.2024 | 37,14 | 37,95 | 36,16 | 36,24 | -2,00% | 163.227,00 |
| 06.08.2024 | 37,01 | 37,44 | 36,00 | 36,98 | 0,79% | 176.457,00 |
| 05.08.2024 | 35,29 | 37,41 | 34,50 | 36,69 | -2,24% | 233.964,00 |
| 02.08.2024 | 37,45 | 37,95 | 36,38 | 37,53 | -5,16% | 262.819,00 |
| 01.08.2024 | 42,33 | 42,90 | 38,79 | 39,57 | -6,21% | 264.777,00 |
| 31.07.2024 | 41,28 | 43,29 | 40,69 | 42,19 | 3,66% | 237.012,00 |
| 30.07.2024 | 40,57 | 41,11 | 40,17 | 40,70 | 1,12% | 278.008,00 |
| 29.07.2024 | 40,39 | 41,06 | 39,76 | 40,25 | -0,27% | 303.132,00 |
| 26.07.2024 | 38,99 | 40,44 | 38,49 | 40,36 | 4,83% | 282.631,00 |
| 25.07.2024 | 37,91 | 39,26 | 37,11 | 38,50 | 1,34% | 282.138,00 |
| 24.07.2024 | 37,75 | 41,78 | 37,10 | 37,99 | 0,11% | 371.970,00 |
| 23.07.2024 | 36,93 | 38,62 | 36,93 | 37,95 | 1,39% | 227.053,00 |
| 22.07.2024 | 36,70 | 37,71 | 35,40 | 37,43 | 3,45% | 267.213,00 |
| 19.07.2024 | 36,98 | 37,49 | 35,66 | 36,18 | -2,14% | 239.582,00 |
| 18.07.2024 | 38,36 | 39,14 | 36,69 | 36,97 | -3,69% | 210.259,00 |
| 17.07.2024 | 39,26 | 39,71 | 38,02 | 38,39 | -3,34% | 421.496,00 |
| 16.07.2024 | 36,61 | 39,90 | 36,61 | 39,71 | 10,18% | 330.981,00 |
| 15.07.2024 | 35,22 | 36,30 | 35,08 | 36,04 | 2,33% | 121.141,00 |