67,240$
7,70%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 63,92 | 68,86 | 63,45 | 67,24 | 7,70% | 634.751,00 |
| 07.05.2026 | 62,92 | 63,64 | 60,77 | 62,43 | -1,79% | 252.700,00 |
| 06.05.2026 | 64,69 | 66,12 | 62,06 | 63,57 | -0,59% | 337.664,00 |
| 05.05.2026 | 60,51 | 65,52 | 60,51 | 63,95 | 6,53% | 303.339,00 |
| 04.05.2026 | 60,64 | 61,83 | 59,09 | 60,03 | -0,32% | 171.574,00 |
| 01.05.2026 | 59,95 | 60,68 | 58,74 | 60,22 | -0,33% | 159.926,00 |
| 30.04.2026 | 57,35 | 61,94 | 57,28 | 60,42 | 7,38% | 283.151,00 |
| 29.04.2026 | 57,78 | 57,80 | 55,20 | 56,27 | -1,64% | 253.018,00 |
| 28.04.2026 | 57,33 | 57,93 | 56,40 | 57,21 | -2,34% | 212.438,00 |
| 27.04.2026 | 61,18 | 61,18 | 57,00 | 58,58 | -3,37% | 227.552,00 |
| 24.04.2026 | 58,54 | 61,46 | 57,73 | 60,62 | 4,90% | 289.337,00 |
| 23.04.2026 | 57,30 | 59,91 | 56,01 | 57,79 | 0,84% | 314.222,00 |
| 22.04.2026 | 55,61 | 57,79 | 54,85 | 57,31 | 5,31% | 463.279,00 |
| 21.04.2026 | 53,24 | 56,71 | 52,77 | 54,42 | 2,37% | 481.963,00 |
| 20.04.2026 | 53,43 | 54,39 | 52,81 | 53,16 | -0,11% | 164.625,00 |
| 17.04.2026 | 52,00 | 54,10 | 52,00 | 53,22 | 3,58% | 156.970,00 |
| 16.04.2026 | 50,51 | 51,71 | 50,51 | 51,38 | 1,14% | 85.708,00 |
| 15.04.2026 | 51,46 | 51,62 | 49,91 | 50,80 | -1,93% | 107.365,00 |
| 14.04.2026 | 52,16 | 53,04 | 51,59 | 51,80 | -0,31% | 122.313,00 |
| 13.04.2026 | 49,70 | 52,76 | 49,70 | 51,96 | 4,13% | 238.855,00 |
| 10.04.2026 | 49,85 | 50,13 | 48,88 | 49,90 | 1,36% | 211.150,00 |
| 09.04.2026 | 48,90 | 49,62 | 47,94 | 49,23 | 0,31% | 154.040,00 |
| 08.04.2026 | 49,93 | 51,00 | 48,11 | 49,08 | 5,03% | 149.593,00 |
| 07.04.2026 | 45,73 | 46,87 | 44,37 | 46,73 | 1,32% | 172.111,00 |
| 06.04.2026 | 45,66 | 46,68 | 44,80 | 46,12 | 3,02% | 177.096,00 |
| 02.04.2026 | 42,18 | 45,34 | 42,18 | 44,77 | 1,82% | 194.196,00 |
| 01.04.2026 | 44,94 | 45,62 | 43,84 | 43,97 | 1,27% | 135.518,00 |
| 31.03.2026 | 41,75 | 43,56 | 41,40 | 43,42 | 6,74% | 190.067,00 |
| 30.03.2026 | 42,13 | 42,19 | 40,33 | 40,68 | -2,09% | 240.314,00 |
| 27.03.2026 | 41,52 | 42,02 | 39,75 | 41,55 | -2,28% | 469.214,00 |
| 26.03.2026 | 44,19 | 45,49 | 42,32 | 42,52 | -6,55% | 262.313,00 |
| 25.03.2026 | 43,51 | 47,51 | 43,29 | 45,50 | 6,38% | 691.230,00 |
| 24.03.2026 | 42,05 | 43,59 | 41,72 | 42,77 | 1,47% | 106.056,00 |
| 23.03.2026 | 40,23 | 42,56 | 39,66 | 42,15 | 3,72% | 129.775,00 |
| 20.03.2026 | 42,15 | 43,08 | 40,26 | 40,64 | -6,12% | 203.488,00 |
| 19.03.2026 | 39,50 | 43,70 | 39,16 | 43,29 | 5,33% | 280.732,00 |
| 18.03.2026 | 40,78 | 42,26 | 39,79 | 41,10 | 0,69% | 235.040,00 |
| 17.03.2026 | 41,17 | 41,53 | 39,74 | 40,82 | -0,83% | 239.663,00 |
| 16.03.2026 | 41,74 | 42,59 | 40,61 | 41,16 | 0,37% | 218.386,00 |
| 13.03.2026 | 42,59 | 42,59 | 40,21 | 41,01 | -1,68% | 286.491,00 |
| 12.03.2026 | 43,05 | 43,52 | 41,60 | 41,71 | -4,95% | 219.808,00 |
| 11.03.2026 | 44,50 | 46,08 | 43,73 | 43,88 | -1,48% | 166.354,00 |
| 10.03.2026 | 43,95 | 46,33 | 43,87 | 44,54 | 2,23% | 142.132,00 |
| 09.03.2026 | 41,74 | 43,72 | 41,00 | 43,57 | 0,25% | 137.118,00 |
| 06.03.2026 | 42,71 | 44,47 | 42,15 | 43,46 | -3,40% | 169.328,00 |
| 05.03.2026 | 46,43 | 47,40 | 44,08 | 44,99 | -4,24% | 117.752,00 |
| 04.03.2026 | 47,60 | 48,53 | 46,47 | 46,98 | -1,26% | 128.530,00 |
| 03.03.2026 | 43,31 | 48,30 | 43,31 | 47,58 | -3,33% | 161.043,00 |
| 02.03.2026 | 44,24 | 49,72 | 44,24 | 49,22 | 6,84% | 307.096,00 |
| 27.02.2026 | 45,66 | 46,36 | 44,77 | 46,07 | -2,52% | 234.742,00 |
| 26.02.2026 | 47,42 | 48,20 | 45,18 | 47,26 | -2,17% | 161.535,00 |
| 25.02.2026 | 46,86 | 48,43 | 46,56 | 48,31 | 3,25% | 139.170,00 |
| 24.02.2026 | 48,00 | 48,59 | 46,45 | 46,79 | -0,04% | 150.107,00 |
| 23.02.2026 | 47,57 | 47,57 | 45,52 | 46,81 | -2,17% | 237.890,00 |
| 20.02.2026 | 46,50 | 48,48 | 45,45 | 47,85 | 2,00% | 238.893,00 |
| 19.02.2026 | 45,40 | 46,93 | 44,59 | 46,91 | 1,91% | 189.944,00 |
| 18.02.2026 | 45,78 | 47,70 | 45,51 | 46,03 | 1,37% | 239.724,00 |
| 17.02.2026 | 44,16 | 46,42 | 44,01 | 45,41 | 2,74% | 268.863,00 |
| 13.02.2026 | 46,66 | 47,49 | 44,08 | 44,20 | -5,31% | 505.676,00 |
| 12.02.2026 | 47,25 | 48,80 | 45,27 | 46,68 | 0,54% | 580.598,00 |
| 11.02.2026 | 47,76 | 51,18 | 44,23 | 46,43 | -13,36% | 1.076.811,00 |
| 10.02.2026 | 55,25 | 56,25 | 52,95 | 53,59 | -2,69% | 474.876,00 |
| 09.02.2026 | 55,42 | 56,25 | 53,60 | 55,07 | -1,63% | 410.204,00 |
| 06.02.2026 | 53,31 | 56,14 | 52,76 | 55,98 | 7,57% | 404.201,00 |
| 05.02.2026 | 51,50 | 53,39 | 51,28 | 52,04 | -3,45% | 331.196,00 |
| 04.02.2026 | 53,40 | 55,81 | 52,10 | 53,90 | 2,04% | 603.976,00 |
| 03.02.2026 | 52,10 | 54,61 | 51,20 | 52,82 | 4,30% | 500.190,00 |
| 02.02.2026 | 49,39 | 53,90 | 49,39 | 50,64 | 1,12% | 592.302,00 |
| 30.01.2026 | 50,90 | 51,55 | 49,78 | 50,08 | -0,60% | 601.604,00 |
| 29.01.2026 | 48,80 | 50,55 | 47,99 | 50,38 | 13,55% | 908.652,00 |
| 28.01.2026 | 45,60 | 45,83 | 43,25 | 44,37 | -1,36% | 312.636,00 |
| 27.01.2026 | 43,26 | 45,10 | 43,00 | 44,98 | 4,73% | 349.446,00 |
| 26.01.2026 | 43,00 | 44,36 | 42,76 | 42,95 | -10,13% | 239.374,00 |
| 22.01.2026 | 49,50 | 50,50 | 47,26 | 47,79 | 2,09% | 601.409,00 |
| 21.01.2026 | 44,75 | 49,88 | 44,50 | 46,81 | 7,07% | 993.027,00 |
| 20.01.2026 | 42,49 | 45,98 | 42,15 | 43,72 | 0,25% | 601.116,00 |
| 16.01.2026 | 43,76 | 44,45 | 42,56 | 43,61 | -0,21% | 143.958,00 |
| 15.01.2026 | 42,30 | 44,40 | 42,30 | 43,70 | 4,47% | 183.772,00 |
| 14.01.2026 | 41,94 | 42,29 | 40,74 | 41,83 | 0,77% | 131.020,00 |
| 13.01.2026 | 41,38 | 42,30 | 40,85 | 41,51 | -0,10% | 123.032,00 |
| 12.01.2026 | 40,54 | 41,87 | 40,54 | 41,55 | -0,29% | 86.406,00 |
| 09.01.2026 | 40,14 | 42,03 | 40,12 | 41,67 | 3,19% | 166.579,00 |
| 08.01.2026 | 39,88 | 40,81 | 39,26 | 40,38 | 0,87% | 92.101,00 |
| 07.01.2026 | 41,10 | 41,65 | 39,60 | 40,03 | -3,17% | 197.656,00 |
| 06.01.2026 | 39,90 | 41,38 | 38,51 | 41,34 | 5,08% | 214.803,00 |
| 05.01.2026 | 39,50 | 40,60 | 39,17 | 39,34 | 0,15% | 191.284,00 |
| 02.01.2026 | 39,26 | 39,50 | 38,25 | 39,28 | 2,03% | 260.897,00 |
| 31.12.2025 | 39,22 | 39,22 | 37,67 | 38,50 | -1,10% | 273.127,00 |
| 30.12.2025 | 39,29 | 39,73 | 38,66 | 38,93 | -0,66% | 158.735,00 |
| 29.12.2025 | 39,80 | 39,81 | 38,75 | 39,19 | -1,26% | 159.746,00 |
| 26.12.2025 | 39,69 | 39,78 | 38,78 | 39,69 | 0,56% | 115.620,00 |
| 24.12.2025 | 39,11 | 40,32 | 38,99 | 39,47 | 0,25% | 66.563,00 |
| 23.12.2025 | 38,62 | 39,58 | 38,13 | 39,37 | 1,65% | 91.866,00 |
| 22.12.2025 | 39,20 | 39,50 | 38,45 | 38,73 | -0,08% | 101.692,00 |
| 19.12.2025 | 38,42 | 38,86 | 37,55 | 38,76 | 1,47% | 131.504,00 |
| 18.12.2025 | 39,26 | 39,65 | 38,06 | 38,20 | 0,39% | 92.774,00 |
| 17.12.2025 | 38,31 | 39,28 | 37,64 | 38,05 | -1,35% | 140.311,00 |
| 16.12.2025 | 38,69 | 39,03 | 37,97 | 38,57 | 1,34% | 109.297,00 |
| 15.12.2025 | 38,45 | 38,62 | 37,59 | 38,06 | 0,37% | 135.696,00 |
| 12.12.2025 | 38,87 | 39,86 | 37,89 | 37,92 | -2,74% | 143.834,00 |