29,910$
-0,96%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 30,02 | 30,37 | 29,77 | 29,91 | -0,96% | 51.623,00 |
| 24.06.2024 | 30,95 | 31,08 | 30,19 | 30,20 | -1,60% | 43.889,00 |
| 21.06.2024 | 30,74 | 30,98 | 30,49 | 30,69 | -0,68% | 119.628,00 |
| 20.06.2024 | 31,07 | 31,49 | 30,81 | 30,90 | -1,25% | 32.720,00 |
| 18.06.2024 | 31,81 | 31,91 | 31,24 | 31,29 | -1,39% | 54.451,00 |
| 17.06.2024 | 31,15 | 31,98 | 31,15 | 31,73 | 0,79% | 32.642,00 |
| 14.06.2024 | 32,01 | 32,01 | 31,43 | 31,48 | -3,11% | 30.515,00 |
| 13.06.2024 | 32,79 | 33,13 | 32,05 | 32,49 | -1,37% | 38.945,00 |
| 12.06.2024 | 32,88 | 33,48 | 32,88 | 32,94 | 3,10% | 49.310,00 |
| 11.06.2024 | 32,25 | 32,25 | 31,66 | 31,95 | -1,21% | 32.834,00 |
| 10.06.2024 | 32,13 | 32,53 | 31,68 | 32,34 | -0,31% | 49.848,00 |
| 07.06.2024 | 32,75 | 33,00 | 32,35 | 32,44 | -1,73% | 30.893,00 |
| 06.06.2024 | 33,12 | 33,21 | 32,98 | 33,01 | -0,96% | 35.937,00 |
| 05.06.2024 | 32,97 | 33,63 | 32,88 | 33,33 | 1,34% | 42.876,00 |
| 04.06.2024 | 33,51 | 33,51 | 32,75 | 32,89 | -2,55% | 43.899,00 |
| 03.06.2024 | 34,12 | 34,46 | 33,71 | 33,75 | -0,06% | 70.609,00 |
| 31.05.2024 | 32,99 | 34,03 | 32,95 | 33,77 | 2,06% | 382.400,00 |
| 30.05.2024 | 32,90 | 33,34 | 32,61 | 33,09 | 1,69% | 56.237,00 |
| 29.05.2024 | 32,41 | 32,79 | 32,22 | 32,54 | -1,12% | 56.789,00 |
| 28.05.2024 | 33,31 | 33,36 | 32,89 | 32,91 | 0,03% | 45.554,00 |
| 24.05.2024 | 32,63 | 32,99 | 32,38 | 32,90 | 1,39% | 49.775,00 |
| 23.05.2024 | 33,46 | 33,46 | 32,21 | 32,45 | -2,52% | 60.852,00 |
| 22.05.2024 | 32,49 | 33,42 | 32,36 | 33,29 | 3,45% | 90.383,00 |
| 21.05.2024 | 32,30 | 32,60 | 32,06 | 32,18 | -0,46% | 26.190,00 |
| 20.05.2024 | 32,21 | 32,91 | 32,21 | 32,33 | -0,25% | 54.894,00 |
| 17.05.2024 | 32,81 | 32,94 | 32,17 | 32,41 | -0,86% | 53.013,00 |
| 16.05.2024 | 32,44 | 33,03 | 32,32 | 32,69 | 1,30% | 71.317,00 |
| 15.05.2024 | 31,71 | 32,44 | 31,47 | 32,27 | 2,41% | 60.836,00 |
| 14.05.2024 | 31,95 | 31,95 | 31,36 | 31,51 | -0,03% | 32.295,00 |
| 13.05.2024 | 32,05 | 32,05 | 31,36 | 31,52 | -1,25% | 49.170,00 |
| 10.05.2024 | 31,96 | 32,14 | 31,44 | 31,92 | -0,78% | 35.415,00 |
| 09.05.2024 | 31,20 | 32,19 | 31,12 | 32,17 | 2,75% | 60.057,00 |
| 08.05.2024 | 31,35 | 32,65 | 30,31 | 31,31 | -6,62% | 90.152,00 |
| 07.05.2024 | 33,48 | 34,47 | 32,97 | 33,53 | -2,53% | 66.804,00 |
| 06.05.2024 | 34,64 | 34,76 | 34,27 | 34,40 | 1,00% | 33.341,00 |
| 03.05.2024 | 34,37 | 34,37 | 33,92 | 34,06 | 0,77% | 37.509,00 |
| 02.05.2024 | 33,56 | 33,90 | 33,43 | 33,80 | 1,26% | 44.447,00 |
| 01.05.2024 | 33,25 | 34,13 | 33,09 | 33,38 | 1,15% | 89.289,00 |
| 30.04.2024 | 33,81 | 33,81 | 32,97 | 33,00 | -2,54% | 82.977,00 |
| 29.04.2024 | 33,70 | 34,06 | 33,70 | 33,86 | 1,35% | 44.781,00 |
| 26.04.2024 | 33,60 | 33,86 | 33,15 | 33,41 | 0,15% | 48.699,00 |
| 25.04.2024 | 33,10 | 33,59 | 33,09 | 33,36 | 0,42% | 40.250,00 |
| 24.04.2024 | 33,15 | 33,54 | 32,98 | 33,22 | -0,09% | 39.718,00 |
| 23.04.2024 | 33,33 | 33,80 | 33,24 | 33,25 | -0,48% | 37.710,00 |
| 22.04.2024 | 33,55 | 33,90 | 33,29 | 33,41 | 0,42% | 38.752,00 |
| 19.04.2024 | 32,91 | 33,56 | 32,91 | 33,27 | 0,60% | 42.055,00 |
| 18.04.2024 | 32,75 | 33,33 | 32,55 | 33,07 | 0,88% | 61.961,00 |
| 17.04.2024 | 33,83 | 33,88 | 32,76 | 32,78 | -2,24% | 34.574,00 |
| 16.04.2024 | 33,13 | 33,79 | 32,29 | 33,53 | 1,05% | 41.664,00 |
| 15.04.2024 | 33,10 | 33,56 | 32,63 | 33,18 | 0,48% | 98.433,00 |
| 12.04.2024 | 33,71 | 33,78 | 32,92 | 33,02 | -2,25% | 31.638,00 |
| 11.04.2024 | 33,67 | 34,01 | 33,52 | 33,78 | 0,66% | 37.520,00 |
| 10.04.2024 | 33,93 | 34,13 | 33,18 | 33,56 | -3,45% | 44.619,00 |
| 09.04.2024 | 34,47 | 34,84 | 34,17 | 34,76 | 1,11% | 22.812,00 |
| 08.04.2024 | 34,40 | 34,82 | 34,37 | 34,38 | 0,59% | 21.816,00 |
| 05.04.2024 | 34,35 | 34,48 | 33,95 | 34,18 | -1,24% | 23.787,00 |
| 04.04.2024 | 35,26 | 35,26 | 34,43 | 34,61 | -0,72% | 41.297,00 |
| 03.04.2024 | 34,29 | 35,24 | 34,29 | 34,86 | 0,66% | 41.030,00 |
| 02.04.2024 | 34,84 | 35,33 | 34,27 | 34,63 | -1,76% | 44.936,00 |
| 01.04.2024 | 35,52 | 35,52 | 35,04 | 35,25 | -0,23% | 19.586,00 |
| 28.03.2024 | 34,74 | 35,39 | 34,66 | 35,33 | 1,46% | 69.152,00 |
| 27.03.2024 | 34,02 | 34,93 | 34,02 | 34,82 | 2,96% | 31.755,00 |
| 26.03.2024 | 33,92 | 34,80 | 33,70 | 33,82 | -0,12% | 44.684,00 |
| 25.03.2024 | 34,67 | 34,73 | 33,75 | 33,86 | -1,68% | 39.249,00 |
| 22.03.2024 | 34,83 | 34,89 | 34,37 | 34,44 | -0,75% | 33.176,00 |
| 21.03.2024 | 34,15 | 34,98 | 34,15 | 34,70 | 1,46% | 44.193,00 |
| 20.03.2024 | 33,31 | 34,34 | 33,24 | 34,20 | 2,92% | 33.803,00 |
| 19.03.2024 | 33,04 | 33,26 | 32,90 | 33,23 | 0,27% | 35.526,00 |
| 18.03.2024 | 33,42 | 33,63 | 33,13 | 33,14 | -0,99% | 46.733,00 |
| 15.03.2024 | 33,98 | 34,16 | 33,40 | 33,47 | -2,08% | 129.628,00 |
| 14.03.2024 | 34,51 | 34,60 | 34,00 | 34,18 | -1,67% | 32.866,00 |
| 13.03.2024 | 34,81 | 35,10 | 34,65 | 34,76 | -0,63% | 34.447,00 |
| 12.03.2024 | 34,78 | 35,04 | 34,41 | 34,98 | 0,09% | 31.909,00 |
| 11.03.2024 | 35,07 | 35,07 | 34,60 | 34,95 | -0,54% | 27.899,00 |
| 08.03.2024 | 35,35 | 35,54 | 34,83 | 35,14 | 0,51% | 33.004,00 |
| 07.03.2024 | 34,96 | 35,06 | 34,63 | 34,96 | 0,75% | 33.663,00 |
| 06.03.2024 | 34,53 | 35,03 | 34,38 | 34,70 | 1,67% | 59.867,00 |
| 05.03.2024 | 34,34 | 35,02 | 33,83 | 34,13 | -1,39% | 42.362,00 |
| 04.03.2024 | 35,41 | 35,47 | 34,56 | 34,61 | -2,09% | 33.717,00 |
| 01.03.2024 | 34,80 | 35,47 | 34,68 | 35,35 | 2,32% | 63.813,00 |
| 29.02.2024 | 34,58 | 34,77 | 34,35 | 34,55 | 1,38% | 98.316,00 |
| 28.02.2024 | 34,14 | 34,63 | 34,08 | 34,08 | -1,25% | 62.446,00 |
| 27.02.2024 | 34,69 | 35,40 | 34,49 | 34,51 | -0,52% | 38.806,00 |
| 26.02.2024 | 33,86 | 34,77 | 33,86 | 34,69 | 1,76% | 39.911,00 |
| 23.02.2024 | 33,67 | 34,14 | 33,49 | 34,09 | 1,64% | 35.398,00 |
| 22.02.2024 | 33,82 | 34,02 | 33,33 | 33,54 | -1,03% | 56.262,00 |
| 21.02.2024 | 34,18 | 34,18 | 33,46 | 33,89 | -0,50% | 47.972,00 |
| 20.02.2024 | 34,41 | 34,59 | 33,89 | 34,06 | -1,93% | 46.433,00 |
| 16.02.2024 | 35,15 | 35,55 | 34,73 | 34,73 | -2,39% | 82.124,00 |
| 15.02.2024 | 35,40 | 35,98 | 34,37 | 35,58 | 0,57% | 134.461,00 |
| 14.02.2024 | 33,99 | 35,62 | 32,36 | 35,38 | 11,05% | 132.685,00 |
| 13.02.2024 | 32,00 | 32,75 | 31,76 | 31,86 | -2,75% | 134.045,00 |
| 12.02.2024 | 32,27 | 33,02 | 32,27 | 32,76 | 1,77% | 59.248,00 |
| 09.02.2024 | 31,78 | 32,43 | 31,78 | 32,19 | 1,07% | 64.086,00 |
| 08.02.2024 | 31,44 | 32,08 | 31,44 | 31,85 | 1,05% | 56.933,00 |
| 07.02.2024 | 31,59 | 31,88 | 31,40 | 31,52 | -0,44% | 53.076,00 |
| 06.02.2024 | 31,48 | 31,83 | 31,39 | 31,66 | 0,67% | 26.078,00 |
| 05.02.2024 | 31,51 | 31,60 | 31,15 | 31,45 | -1,29% | 33.559,00 |
| 02.02.2024 | 32,18 | 32,31 | 31,83 | 31,86 | -2,54% | 44.960,00 |
| 01.02.2024 | 32,00 | 32,74 | 31,97 | 32,69 | 2,54% | 47.543,00 |