190,550$
-0,49%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 201,23 | 207,50 | 189,91 | 190,55 | -0,49% | 2.206.094,00 |
| 16.10.2026 | 215,00 | 215,00 | 191,01 | 191,49 | -12,86% | 1.886.453,00 |
| 15.10.2026 | 231,22 | 232,13 | 207,03 | 219,75 | -10,43% | 1.823.097,00 |
| 14.10.2026 | 258,09 | 263,63 | 241,31 | 245,35 | -8,06% | 799.554,00 |
| 13.10.2026 | 248,29 | 268,78 | 244,53 | 266,86 | 3,02% | 977.353,00 |
| 12.10.2026 | 274,45 | 275,96 | 254,12 | 259,03 | -2,69% | 748.954,00 |
| 09.10.2026 | 267,97 | 272,50 | 259,10 | 266,18 | 1,47% | 598.362,00 |
| 08.10.2026 | 275,10 | 277,26 | 250,40 | 262,32 | -7,16% | 1.157.036,00 |
| 07.10.2026 | 288,00 | 292,85 | 276,65 | 282,54 | -5,60% | 847.483,00 |
| 06.10.2026 | 307,89 | 309,53 | 297,01 | 299,29 | -2,07% | 556.522,00 |
| 05.10.2026 | 307,39 | 309,83 | 293,07 | 305,61 | -1,05% | 786.578,00 |
| 02.10.2026 | 310,34 | 313,56 | 301,67 | 308,86 | 0,16% | 955.964,00 |
| 01.10.2026 | 330,00 | 331,00 | 305,93 | 308,38 | 6,73% | 1.459.898,00 |
| 30.09.2026 | 290,68 | 292,08 | 280,35 | 288,94 | -0,66% | 625.331,00 |
| 29.09.2026 | 293,65 | 297,00 | 283,59 | 290,86 | 2,00% | 524.025,00 |
| 28.09.2026 | 282,05 | 287,54 | 271,70 | 285,17 | 1,20% | 657.806,00 |
| 25.09.2026 | 281,20 | 291,53 | 276,00 | 281,77 | 2,07% | 766.620,00 |
| 24.09.2026 | 274,45 | 281,80 | 266,00 | 276,06 | -2,51% | 827.043,00 |
| 23.09.2026 | 266,50 | 285,44 | 261,94 | 283,16 | 5,46% | 1.603.091,00 |
| 22.09.2026 | 241,04 | 268,65 | 229,20 | 268,50 | 19,86% | 1.966.489,00 |
| 21.09.2026 | 230,25 | 232,74 | 223,28 | 224,01 | 0,56% | 977.887,00 |
| 18.09.2026 | 219,62 | 223,79 | 212,20 | 222,77 | 2,84% | 1.716.309,00 |
| 17.09.2026 | 206,55 | 219,02 | 206,55 | 216,62 | 17,79% | 1.672.712,00 |
| 16.09.2026 | 188,00 | 190,00 | 181,06 | 183,91 | -0,03% | 536.868,00 |
| 15.09.2026 | 188,07 | 190,33 | 176,76 | 183,97 | -0,31% | 578.031,00 |
| 14.09.2026 | 182,24 | 189,47 | 176,81 | 184,55 | -6,60% | 805.775,00 |
| 11.09.2026 | 180,82 | 202,18 | 180,50 | 197,60 | 11,00% | 732.173,00 |
| 10.09.2026 | 176,54 | 181,90 | 174,00 | 178,02 | -3,18% | 457.192,00 |
| 09.09.2026 | 191,90 | 197,19 | 181,73 | 183,87 | -4,89% | 620.741,00 |
| 08.09.2026 | 191,59 | 195,00 | 188,84 | 193,32 | 2,53% | 434.372,00 |
| 04.09.2026 | 181,96 | 190,03 | 180,48 | 188,55 | 5,49% | 507.674,00 |
| 03.09.2026 | 182,50 | 183,80 | 172,60 | 178,74 | -1,58% | 519.433,00 |
| 02.09.2026 | 176,50 | 182,26 | 172,56 | 181,61 | 3,20% | 995.255,00 |
| 01.09.2026 | 183,10 | 184,85 | 175,80 | 175,98 | -6,23% | 770.181,00 |
| 31.08.2026 | 187,75 | 189,52 | 183,65 | 187,68 | -0,15% | 637.286,00 |
| 28.08.2026 | 202,00 | 204,12 | 185,57 | 187,96 | -7,87% | 671.761,00 |
| 27.08.2026 | 204,09 | 206,79 | 195,17 | 204,01 | 3,45% | 585.912,00 |
| 26.08.2026 | 195,70 | 199,49 | 194,78 | 197,21 | 1,31% | 385.372,00 |
| 25.08.2026 | 197,50 | 201,95 | 191,69 | 194,66 | 2,46% | 638.036,00 |
| 24.08.2026 | 195,08 | 195,08 | 188,68 | 189,99 | -5,16% | 1.131.979,00 |
| 21.08.2026 | 211,06 | 211,60 | 199,51 | 200,32 | -3,53% | 512.279,00 |
| 20.08.2026 | 213,65 | 219,39 | 201,75 | 207,64 | -4,48% | 1.089.107,00 |
| 19.08.2026 | 242,00 | 242,52 | 210,57 | 217,38 | -10,29% | 1.464.748,00 |
| 18.08.2026 | 238,29 | 248,73 | 232,43 | 242,32 | -4,42% | 1.443.931,00 |
| 17.08.2026 | 242,18 | 255,74 | 239,00 | 253,53 | 8,02% | 804.502,00 |
| 14.08.2026 | 226,00 | 237,00 | 224,21 | 234,72 | 3,56% | 680.308,00 |
| 13.08.2026 | 226,65 | 233,87 | 224,16 | 226,64 | 0,35% | 1.152.635,00 |
| 12.08.2026 | 223,75 | 227,32 | 218,00 | 225,85 | 7,28% | 1.371.561,00 |
| 11.08.2026 | 213,77 | 217,05 | 210,52 | 210,52 | 0,89% | 417.890,00 |
| 10.08.2026 | 224,99 | 225,55 | 208,11 | 208,66 | -5,64% | 550.731,00 |
| 07.08.2026 | 224,78 | 229,10 | 215,00 | 221,14 | 1,12% | 341.270,00 |
| 06.08.2026 | 213,19 | 229,00 | 210,00 | 218,68 | -0,19% | 557.290,00 |
| 05.08.2026 | 222,50 | 232,35 | 218,63 | 219,10 | -3,10% | 398.300,00 |
| 04.08.2026 | 228,30 | 231,41 | 225,50 | 226,12 | 5,89% | 682.798,00 |
| 03.08.2026 | 200,01 | 217,77 | 198,26 | 213,54 | 3,06% | 701.700,00 |
| 31.07.2026 | 220,16 | 224,00 | 206,50 | 207,19 | 0,38% | 756.246,00 |
| 30.07.2026 | 195,40 | 207,44 | 195,00 | 206,41 | 12,94% | 947.827,00 |
| 29.07.2026 | 191,85 | 196,00 | 178,75 | 182,77 | -4,87% | 1.195.471,00 |
| 28.07.2026 | 195,60 | 196,40 | 178,72 | 192,12 | -6,89% | 1.089.227,00 |
| 27.07.2026 | 212,01 | 219,20 | 195,20 | 206,34 | -2,17% | 946.522,00 |
| 24.07.2026 | 226,77 | 234,87 | 207,06 | 210,92 | -8,84% | 963.684,00 |
| 23.07.2026 | 214,67 | 233,38 | 212,51 | 231,38 | 6,45% | 976.752,00 |
| 22.07.2026 | 206,00 | 227,34 | 198,00 | 217,37 | 1,24% | 1.366.837,00 |
| 21.07.2026 | 220,27 | 226,37 | 203,09 | 214,70 | -7,02% | 1.762.430,00 |
| 20.07.2026 | 239,82 | 247,00 | 230,01 | 230,91 | -2,67% | 1.020.508,00 |
| 17.07.2026 | 215,00 | 246,87 | 211,25 | 237,24 | 2,99% | 964.927,00 |
| 16.07.2026 | 249,38 | 249,81 | 227,67 | 230,35 | -11,47% | 880.948,00 |
| 15.07.2026 | 272,15 | 279,00 | 245,60 | 260,20 | -1,63% | 618.103,00 |
| 14.07.2026 | 268,41 | 270,00 | 253,38 | 264,50 | 4,89% | 662.960,00 |
| 13.07.2026 | 261,19 | 265,50 | 250,76 | 252,16 | -7,31% | 501.758,00 |
| 10.07.2026 | 273,00 | 278,00 | 265,00 | 272,05 | -1,99% | 374.149,00 |
| 09.07.2026 | 276,15 | 289,80 | 275,60 | 277,58 | 5,48% | 554.594,00 |
| 08.07.2026 | 249,30 | 265,70 | 247,44 | 263,16 | 2,14% | 604.959,00 |
| 07.07.2026 | 265,50 | 270,02 | 246,43 | 257,65 | -9,70% | 1.201.561,00 |
| 06.07.2026 | 292,51 | 303,61 | 283,68 | 285,34 | 0,84% | 661.314,00 |
| 02.07.2026 | 349,51 | 350,52 | 280,01 | 282,95 | -19,27% | 1.156.080,00 |
| 01.07.2026 | 367,45 | 367,45 | 345,83 | 350,48 | -7,73% | 659.990,00 |
| 30.06.2026 | 366,79 | 382,65 | 353,80 | 379,85 | 3,55% | 757.921,00 |
| 29.06.2026 | 331,01 | 370,00 | 319,87 | 366,83 | 12,21% | 1.021.610,00 |
| 26.06.2026 | 319,53 | 326,93 | 302,00 | 326,93 | -1,46% | 4.056.501,00 |
| 25.06.2026 | 336,82 | 345,00 | 320,00 | 331,79 | 3,03% | 493.631,00 |
| 24.06.2026 | 334,90 | 342,00 | 313,00 | 322,03 | -4,20% | 641.335,00 |
| 23.06.2026 | 331,33 | 349,47 | 320,74 | 336,16 | -8,03% | 1.029.806,00 |
| 22.06.2026 | 350,00 | 369,40 | 350,00 | 365,53 | 10,31% | 918.904,00 |
| 18.06.2026 | 338,00 | 342,00 | 323,98 | 331,37 | 1,91% | 946.374,00 |
| 17.06.2026 | 330,62 | 338,21 | 320,94 | 325,17 | 1,43% | 474.235,00 |
| 16.06.2026 | 325,26 | 343,39 | 319,50 | 320,60 | -0,56% | 580.057,00 |
| 15.06.2026 | 324,00 | 335,00 | 308,38 | 322,41 | 6,13% | 672.058,00 |
| 12.06.2026 | 293,52 | 310,11 | 292,77 | 303,79 | 1,92% | 465.739,00 |
| 11.06.2026 | 284,00 | 302,06 | 278,98 | 298,08 | 8,26% | 532.652,00 |
| 10.06.2026 | 278,50 | 300,36 | 268,26 | 275,33 | -2,96% | 725.626,00 |
| 09.06.2026 | 285,50 | 296,44 | 258,91 | 283,74 | 3,19% | 1.021.522,00 |
| 08.06.2026 | 281,43 | 281,43 | 260,28 | 274,97 | 1,49% | 725.716,00 |
| 05.06.2026 | 295,55 | 295,55 | 265,72 | 270,93 | -11,49% | 909.044,00 |
| 04.06.2026 | 310,32 | 320,18 | 300,00 | 306,10 | -7,38% | 815.838,00 |
| 03.06.2026 | 339,50 | 340,19 | 323,37 | 330,48 | -0,69% | 473.108,00 |
| 02.06.2026 | 335,73 | 336,00 | 315,04 | 332,79 | 1,26% | 684.093,00 |
| 01.06.2026 | 325,14 | 330,13 | 311,98 | 328,65 | -1,93% | 618.970,00 |
| 29.05.2026 | 345,94 | 347,25 | 316,95 | 335,13 | -2,04% | 547.015,00 |
| 28.05.2026 | 345,68 | 351,36 | 325,85 | 342,11 | -1,08% | 619.561,00 |