342,110$
-1,08%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 345,68 | 351,36 | 325,85 | 342,11 | -1,08% | 619.561,00 |
| 27.05.2026 | 338,60 | 361,89 | 337,70 | 345,86 | 3,92% | 1.186.947,00 |
| 26.05.2026 | 296,45 | 334,62 | 282,00 | 332,82 | 24,19% | 1.581.428,00 |
| 22.05.2026 | 270,30 | 277,59 | 263,31 | 267,99 | -0,11% | 474.839,00 |
| 21.05.2026 | 262,96 | 271,00 | 257,00 | 268,29 | 1,63% | 478.362,00 |
| 20.05.2026 | 250,04 | 264,98 | 243,56 | 263,98 | 8,69% | 807.620,00 |
| 19.05.2026 | 238,92 | 248,51 | 231,00 | 242,88 | -2,40% | 831.857,00 |
| 18.05.2026 | 275,00 | 275,75 | 242,19 | 248,84 | -9,07% | 1.050.506,00 |
| 15.05.2026 | 266,66 | 280,48 | 263,63 | 273,67 | -5,80% | 1.094.603,00 |
| 14.05.2026 | 313,50 | 316,82 | 288,00 | 290,52 | -6,06% | 1.075.611,00 |
| 13.05.2026 | 307,13 | 315,00 | 287,51 | 309,27 | 5,70% | 1.096.032,00 |
| 12.05.2026 | 303,03 | 306,80 | 271,63 | 292,58 | -6,51% | 1.327.673,00 |
| 11.05.2026 | 280,01 | 313,52 | 279,78 | 312,96 | 22,11% | 1.784.059,00 |
| 08.05.2026 | 272,00 | 273,00 | 249,66 | 256,30 | -1,93% | 679.795,00 |
| 07.05.2026 | 277,25 | 277,94 | 259,00 | 261,35 | -6,77% | 672.503,00 |
| 06.05.2026 | 274,00 | 280,98 | 261,67 | 280,34 | 5,39% | 883.096,00 |
| 05.05.2026 | 258,54 | 269,44 | 250,64 | 266,01 | 6,05% | 606.898,00 |
| 04.05.2026 | 268,03 | 268,61 | 241,20 | 250,84 | -6,53% | 811.153,00 |
| 01.05.2026 | 267,69 | 275,00 | 263,54 | 268,36 | -0,34% | 571.733,00 |
| 30.04.2026 | 263,83 | 270,30 | 251,89 | 269,27 | 4,90% | 617.888,00 |
| 29.04.2026 | 254,00 | 258,44 | 233,50 | 256,70 | 3,22% | 874.023,00 |
| 28.04.2026 | 254,65 | 255,09 | 238,55 | 248,70 | -7,41% | 1.023.306,00 |
| 27.04.2026 | 279,99 | 280,00 | 255,47 | 268,61 | -1,79% | 803.551,00 |
| 24.04.2026 | 267,55 | 276,00 | 261,34 | 273,50 | 5,14% | 721.508,00 |
| 23.04.2026 | 263,38 | 273,14 | 248,05 | 260,13 | -1,80% | 1.110.895,00 |
| 22.04.2026 | 261,60 | 293,95 | 250,00 | 264,89 | 7,66% | 2.158.461,00 |
| 21.04.2026 | 206,68 | 256,37 | 203,00 | 246,03 | 9,44% | 2.030.407,00 |
| 20.04.2026 | 218,00 | 228,95 | 214,00 | 224,81 | 3,10% | 1.049.301,00 |
| 17.04.2026 | 209,89 | 224,76 | 208,15 | 218,05 | 7,55% | 1.079.546,00 |
| 16.04.2026 | 193,36 | 208,00 | 191,22 | 202,74 | 4,33% | 640.709,00 |
| 15.04.2026 | 189,35 | 198,02 | 187,58 | 194,32 | 2,22% | 527.023,00 |
| 14.04.2026 | 189,00 | 190,60 | 180,73 | 190,10 | 2,11% | 442.778,00 |
| 13.04.2026 | 183,99 | 188,99 | 183,76 | 186,18 | 0,31% | 389.444,00 |
| 10.04.2026 | 187,25 | 187,94 | 183,39 | 185,61 | 0,37% | 325.372,00 |
| 09.04.2026 | 179,40 | 189,00 | 178,70 | 184,92 | 2,73% | 612.667,00 |
| 08.04.2026 | 175,18 | 185,72 | 175,18 | 180,00 | 12,61% | 822.938,00 |
| 07.04.2026 | 153,55 | 160,25 | 151,27 | 159,84 | 2,65% | 459.535,00 |
| 06.04.2026 | 156,40 | 163,13 | 154,05 | 155,71 | 0,04% | 418.015,00 |
| 02.04.2026 | 148,23 | 160,00 | 147,05 | 155,64 | -1,56% | 676.142,00 |
| 01.04.2026 | 166,56 | 168,86 | 157,74 | 158,10 | -1,80% | 588.293,00 |
| 31.03.2026 | 147,94 | 161,38 | 144,66 | 161,00 | 13,25% | 951.005,00 |
| 30.03.2026 | 157,91 | 157,91 | 137,67 | 142,16 | -7,04% | 1.221.097,00 |
| 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 | 10,45% | 1.183.698,00 |
| 23.02.2026 | 169,50 | 186,28 | 165,25 | 172,29 | 1,34% | 1.057.640,00 |
| 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 |