22,040$
-0,14%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,19 | 22,50 | 21,88 | 22,04 | -0,14% | 61.683,00 |
| 12.03.2025 | 22,22 | 22,45 | 21,53 | 22,07 | -0,23% | 91.405,00 |
| 11.03.2025 | 22,18 | 22,54 | 21,93 | 22,12 | 0,23% | 91.062,00 |
| 10.03.2025 | 21,83 | 22,46 | 21,06 | 22,07 | -0,59% | 116.888,00 |
| 07.03.2025 | 22,33 | 22,48 | 21,96 | 22,20 | 1,28% | 62.084,00 |
| 06.03.2025 | 21,56 | 21,98 | 21,21 | 21,92 | 1,48% | 90.676,00 |
| 05.03.2025 | 21,40 | 21,70 | 20,97 | 21,60 | 1,31% | 76.155,00 |
| 04.03.2025 | 21,57 | 21,88 | 20,99 | 21,32 | -3,00% | 98.892,00 |
| 03.03.2025 | 23,60 | 23,66 | 21,84 | 21,98 | -6,63% | 61.909,00 |
| 28.02.2025 | 23,33 | 23,75 | 23,13 | 23,54 | -1,01% | 54.013,00 |
| 27.02.2025 | 23,99 | 24,23 | 23,30 | 23,78 | -2,30% | 50.048,00 |
| 26.02.2025 | 24,47 | 24,47 | 23,78 | 24,34 | -0,33% | 94.596,00 |
| 25.02.2025 | 24,48 | 24,99 | 24,24 | 24,42 | -1,37% | 50.662,00 |
| 24.02.2025 | 25,25 | 25,58 | 24,74 | 24,76 | -2,13% | 69.185,00 |
| 21.02.2025 | 26,44 | 26,62 | 25,19 | 25,30 | -3,07% | 65.130,00 |
| 20.02.2025 | 26,66 | 27,01 | 25,93 | 26,10 | -2,03% | 105.984,00 |
| 19.02.2025 | 26,08 | 27,01 | 25,72 | 26,64 | 0,57% | 108.129,00 |
| 18.02.2025 | 25,22 | 26,98 | 25,09 | 26,49 | 5,88% | 133.082,00 |
| 14.02.2025 | 24,92 | 25,02 | 24,40 | 25,02 | 0,56% | 126.425,00 |
| 13.02.2025 | 24,21 | 25,35 | 23,32 | 24,88 | 8,08% | 148.895,00 |
| 12.02.2025 | 21,19 | 23,15 | 21,19 | 23,02 | -4,16% | 180.818,00 |
| 11.02.2025 | 23,50 | 24,03 | 23,23 | 24,02 | 2,00% | 80.827,00 |
| 10.02.2025 | 23,56 | 23,71 | 23,41 | 23,55 | -0,21% | 62.028,00 |
| 07.02.2025 | 23,86 | 24,25 | 23,28 | 23,60 | -1,38% | 97.071,00 |
| 06.02.2025 | 23,77 | 24,07 | 23,66 | 23,93 | 0,46% | 71.055,00 |
| 05.02.2025 | 23,04 | 23,85 | 22,92 | 23,82 | 3,57% | 104.633,00 |
| 04.02.2025 | 22,68 | 23,13 | 22,68 | 23,00 | 0,09% | 61.871,00 |
| 03.02.2025 | 22,65 | 23,17 | 22,39 | 22,98 | -1,37% | 101.631,00 |
| 31.01.2025 | 23,49 | 23,69 | 22,90 | 23,30 | -0,81% | 138.654,00 |
| 30.01.2025 | 22,88 | 23,58 | 22,63 | 23,49 | 3,25% | 139.282,00 |
| 29.01.2025 | 22,92 | 22,94 | 22,40 | 22,75 | -0,26% | 42.296,00 |
| 28.01.2025 | 22,76 | 22,97 | 22,55 | 22,81 | 0,44% | 52.057,00 |
| 27.01.2025 | 23,14 | 23,65 | 22,53 | 22,71 | -3,32% | 59.213,00 |
| 24.01.2025 | 23,35 | 23,77 | 23,26 | 23,49 | 0,34% | 41.025,00 |
| 23.01.2025 | 23,00 | 23,59 | 22,89 | 23,41 | 0,47% | 56.584,00 |
| 22.01.2025 | 23,50 | 23,77 | 23,18 | 23,30 | -1,19% | 113.524,00 |
| 21.01.2025 | 22,93 | 23,84 | 22,93 | 23,58 | 3,74% | 100.537,00 |
| 17.01.2025 | 23,54 | 23,63 | 22,64 | 22,73 | -2,57% | 73.197,00 |
| 16.01.2025 | 23,45 | 23,48 | 23,01 | 23,33 | 0,00% | 44.143,00 |
| 15.01.2025 | 23,06 | 23,52 | 23,06 | 23,33 | 3,05% | 54.004,00 |
| 14.01.2025 | 23,01 | 23,08 | 22,41 | 22,64 | 0,85% | 51.140,00 |
| 13.01.2025 | 22,02 | 22,59 | 22,00 | 22,45 | 0,76% | 76.788,00 |
| 10.01.2025 | 22,28 | 22,51 | 21,97 | 22,28 | -1,94% | 99.265,00 |
| 08.01.2025 | 22,62 | 22,89 | 22,19 | 22,72 | 0,04% | 51.644,00 |
| 07.01.2025 | 23,66 | 23,80 | 22,67 | 22,71 | -3,77% | 100.910,00 |
| 06.01.2025 | 23,69 | 24,40 | 23,50 | 23,60 | 0,81% | 58.728,00 |
| 03.01.2025 | 23,62 | 23,87 | 23,11 | 23,41 | 0,69% | 82.322,00 |
| 02.01.2025 | 23,42 | 24,07 | 22,96 | 23,25 | -0,94% | 113.763,00 |
| 31.12.2024 | 23,54 | 24,22 | 23,40 | 23,47 | 1,03% | 62.710,00 |
| 30.12.2024 | 23,20 | 23,65 | 22,62 | 23,23 | -0,47% | 58.515,00 |
| 27.12.2024 | 23,49 | 24,26 | 23,19 | 23,34 | -2,26% | 75.925,00 |
| 26.12.2024 | 23,18 | 23,94 | 23,18 | 23,88 | 3,56% | 126.135,00 |
| 24.12.2024 | 23,01 | 23,28 | 22,85 | 23,06 | 0,74% | 27.654,00 |
| 23.12.2024 | 23,13 | 23,26 | 22,74 | 22,89 | -1,12% | 47.597,00 |
| 20.12.2024 | 23,15 | 23,78 | 22,82 | 23,15 | 0,30% | 182.495,00 |
| 19.12.2024 | 23,61 | 23,88 | 22,98 | 23,08 | -0,52% | 85.204,00 |
| 18.12.2024 | 24,06 | 24,48 | 22,83 | 23,20 | -2,60% | 119.996,00 |
| 17.12.2024 | 24,02 | 24,23 | 23,75 | 23,82 | -1,61% | 110.314,00 |
| 16.12.2024 | 23,80 | 24,39 | 23,70 | 24,21 | 1,89% | 62.006,00 |
| 13.12.2024 | 24,40 | 24,57 | 23,68 | 23,76 | -3,34% | 65.713,00 |
| 12.12.2024 | 24,61 | 25,44 | 24,48 | 24,58 | -0,97% | 96.767,00 |
| 11.12.2024 | 24,44 | 25,12 | 24,01 | 24,82 | 2,99% | 82.370,00 |
| 10.12.2024 | 24,00 | 24,44 | 23,49 | 24,10 | -0,29% | 123.852,00 |
| 09.12.2024 | 23,67 | 24,77 | 23,50 | 24,17 | 3,07% | 109.590,00 |
| 06.12.2024 | 23,45 | 23,58 | 22,95 | 23,45 | 0,47% | 89.756,00 |
| 05.12.2024 | 23,51 | 24,05 | 23,27 | 23,34 | -2,30% | 140.444,00 |
| 04.12.2024 | 24,25 | 24,78 | 23,79 | 23,89 | -0,95% | 115.674,00 |
| 03.12.2024 | 23,59 | 24,88 | 23,31 | 24,12 | 2,20% | 413.961,00 |
| 02.12.2024 | 22,98 | 23,60 | 22,68 | 23,60 | 2,74% | 150.512,00 |
| 29.11.2024 | 23,11 | 23,11 | 22,46 | 22,97 | 0,57% | 49.505,00 |
| 27.11.2024 | 23,45 | 24,10 | 21,96 | 22,84 | 1,78% | 232.231,00 |
| 26.11.2024 | 22,48 | 23,03 | 21,99 | 22,44 | -0,36% | 156.493,00 |
| 25.11.2024 | 22,38 | 23,17 | 22,21 | 22,52 | 1,95% | 450.264,00 |
| 22.11.2024 | 21,72 | 22,20 | 21,72 | 22,09 | 2,98% | 80.229,00 |
| 20.11.2024 | 21,20 | 21,45 | 21,01 | 21,45 | 1,71% | 82.330,00 |
| 19.11.2024 | 21,14 | 21,16 | 20,83 | 21,09 | -1,13% | 56.423,00 |
| 18.11.2024 | 21,37 | 21,43 | 21,06 | 21,33 | -0,47% | 61.223,00 |
| 15.11.2024 | 21,62 | 21,81 | 21,35 | 21,43 | -1,02% | 72.839,00 |
| 14.11.2024 | 21,54 | 21,81 | 21,12 | 21,65 | 0,93% | 94.301,00 |
| 13.11.2024 | 21,84 | 22,02 | 21,38 | 21,45 | -2,23% | 104.248,00 |
| 12.11.2024 | 22,48 | 22,62 | 21,65 | 21,94 | -2,40% | 104.570,00 |
| 11.11.2024 | 22,57 | 22,73 | 22,28 | 22,48 | -0,31% | 72.830,00 |
| 08.11.2024 | 23,21 | 23,42 | 22,49 | 22,55 | -2,80% | 88.495,00 |
| 07.11.2024 | 23,43 | 23,65 | 22,98 | 23,20 | -0,13% | 84.630,00 |
| 06.11.2024 | 23,38 | 24,29 | 23,02 | 23,23 | 4,64% | 235.559,00 |
| 05.11.2024 | 22,61 | 23,21 | 21,56 | 22,20 | -5,97% | 281.799,00 |
| 04.11.2024 | 23,35 | 24,11 | 23,35 | 23,61 | 0,43% | 82.466,00 |
| 01.11.2024 | 23,32 | 23,73 | 23,23 | 23,51 | 1,29% | 64.139,00 |
| 31.10.2024 | 24,01 | 24,01 | 23,16 | 23,21 | -3,05% | 97.855,00 |
| 30.10.2024 | 24,15 | 24,39 | 23,87 | 23,94 | -0,99% | 76.391,00 |
| 29.10.2024 | 23,50 | 24,38 | 23,34 | 24,18 | 2,07% | 83.280,00 |
| 28.10.2024 | 23,50 | 23,99 | 23,49 | 23,69 | 2,20% | 79.881,00 |
| 25.10.2024 | 23,48 | 23,68 | 23,18 | 23,18 | -0,86% | 40.509,00 |
| 24.10.2024 | 23,77 | 24,03 | 23,30 | 23,38 | -0,47% | 40.594,00 |
| 23.10.2024 | 23,23 | 23,67 | 22,79 | 23,49 | 0,77% | 186.410,00 |
| 22.10.2024 | 23,52 | 23,70 | 23,16 | 23,31 | -1,98% | 56.619,00 |
| 21.10.2024 | 23,93 | 24,27 | 23,48 | 23,78 | -0,88% | 90.341,00 |
| 18.10.2024 | 24,76 | 24,86 | 23,96 | 23,99 | -3,11% | 62.168,00 |
| 17.10.2024 | 24,95 | 24,95 | 24,45 | 24,76 | 0,08% | 75.809,00 |
| 16.10.2024 | 24,94 | 25,21 | 24,61 | 24,74 | 0,37% | 88.136,00 |