38,285€
-3,25%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,49 | 38,55 | 37,48 | 38,27 | -3,30% | - |
| 30.06.2025 | 39,58 | 39,58 | 39,57 | 39,57 | -1,93% | - |
| 27.06.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 3,12% | 15,00 |
| 26.06.2025 | 39,13 | 39,13 | 39,13 | 39,13 | 0,98% | - |
| 25.06.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 3,36% | - |
| 24.06.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,19% | - |
| 23.06.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -3,02% | - |
| 20.06.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,51% | - |
| 19.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 2,93% | - |
| 18.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,73% | - |
| 17.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 2,56% | - |
| 16.06.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -2,67% | - |
| 13.06.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -1,43% | - |
| 12.06.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -1,73% | - |
| 11.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,18% | - |
| 10.06.2025 | 39,87 | 39,87 | 39,87 | 39,87 | 1,48% | - |
| 09.06.2025 | 39,29 | 39,29 | 39,29 | 39,29 | 2,26% | - |
| 06.06.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,08% | - |
| 05.06.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 0,18% | - |
| 04.06.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 2,30% | - |
| 03.06.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,58% | - |
| 02.06.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 1,76% | - |
| 30.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,72% | - |
| 29.05.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 0,99% | - |
| 28.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 2,25% | - |
| 27.05.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,19% | - |
| 26.05.2025 | 36,41 | 36,41 | 36,41 | 36,41 | 0,14% | - |
| 23.05.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 0,17% | - |
| 22.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -4,57% | - |
| 21.05.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,13% | - |
| 20.05.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -0,94% | - |
| 19.05.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 0,52% | - |
| 16.05.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -2,58% | - |
| 15.05.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,01% | - |
| 14.05.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,74% | - |
| 13.05.2025 | 39,27 | 39,27 | 39,27 | 39,27 | 6,94% | - |
| 12.05.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 1,10% | - |
| 09.05.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 0,17% | - |
| 08.05.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 0,14% | - |
| 07.05.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 2,46% | - |
| 06.05.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,59% | - |
| 05.05.2025 | 35,91 | 35,91 | 35,91 | 35,91 | 3,82% | - |
| 02.05.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -17,45% | - |
| 30.04.2025 | 41,91 | 41,91 | 41,90 | 41,90 | -6,91% | - |
| 29.04.2025 | 45,01 | 45,01 | 45,01 | 45,01 | 0,24% | - |
| 28.04.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,08% | - |
| 25.04.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 6,42% | - |
| 24.04.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 0,53% | - |
| 23.04.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 6,57% | - |
| 22.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -4,72% | - |
| 17.04.2025 | 40,89 | 40,89 | 40,89 | 40,89 | 1,24% | - |
| 16.04.2025 | 40,39 | 40,39 | 40,39 | 40,39 | -1,00% | - |
| 15.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,68% | - |
| 14.04.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -0,07% | - |
| 11.04.2025 | 41,11 | 41,11 | 41,11 | 41,11 | -7,01% | - |
| 10.04.2025 | 44,21 | 44,21 | 44,21 | 44,21 | 15,37% | - |
| 09.04.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -3,33% | - |
| 08.04.2025 | 39,64 | 39,64 | 39,64 | 39,64 | 11,79% | - |
| 07.04.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -11,33% | - |
| 04.04.2025 | 39,99 | 39,99 | 39,99 | 39,99 | -5,30% | - |
| 03.04.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -2,09% | - |
| 02.04.2025 | 43,13 | 43,13 | 43,13 | 43,13 | 0,49% | - |
| 01.04.2025 | 42,77 | 42,92 | 42,77 | 42,92 | -1,87% | 2,00 |
| 31.03.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -5,32% | - |
| 28.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -7,04% | - |
| 27.03.2025 | 49,40 | 49,70 | 49,40 | 49,70 | -1,39% | 52,00 |
| 26.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,02% | - |
| 25.03.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 2,52% | - |
| 24.03.2025 | 49,67 | 49,67 | 49,67 | 49,67 | 2,24% | - |
| 21.03.2025 | 48,58 | 48,58 | 48,58 | 48,58 | -3,00% | - |
| 20.03.2025 | 50,08 | 50,08 | 50,08 | 50,08 | 3,43% | - |
| 19.03.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -4,08% | - |
| 18.03.2025 | 50,48 | 50,48 | 50,48 | 50,48 | 3,36% | - |
| 17.03.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 3,50% | - |
| 14.03.2025 | 47,19 | 47,19 | 47,19 | 47,19 | -2,32% | - |
| 13.03.2025 | 48,31 | 48,31 | 48,31 | 48,31 | 5,32% | - |
| 12.03.2025 | 45,87 | 45,87 | 45,87 | 45,87 | 2,66% | - |
| 11.03.2025 | 44,68 | 44,68 | 44,68 | 44,68 | -17,96% | - |
| 10.03.2025 | 54,46 | 54,46 | 54,46 | 54,46 | -0,80% | - |
| 07.03.2025 | 54,40 | 54,90 | 54,40 | 54,90 | -1,96% | 87,00 |
| 06.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
| 05.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -3,20% | - |
| 04.03.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -1,78% | - |
| 03.03.2025 | 60,48 | 60,48 | 58,58 | 58,58 | -0,58% | 39,00 |
| 28.02.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -4,32% | - |
| 27.02.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 7,06% | - |
| 26.02.2025 | 57,52 | 57,52 | 57,52 | 57,52 | 0,56% | - |
| 25.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -5,45% | - |
| 24.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 18,77% | - |
| 21.02.2025 | 50,94 | 50,94 | 50,94 | 50,94 | 6,32% | - |
| 20.02.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,83% | - |
| 19.02.2025 | 48,31 | 48,31 | 48,31 | 48,31 | 0,04% | - |
| 18.02.2025 | 48,29 | 48,29 | 48,29 | 48,29 | 0,44% | - |
| 17.02.2025 | 48,08 | 48,08 | 48,08 | 48,08 | 1,33% | - |
| 14.02.2025 | 47,45 | 47,45 | 47,45 | 47,45 | 4,29% | - |
| 13.02.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -3,79% | - |
| 12.02.2025 | 47,29 | 47,29 | 47,29 | 47,29 | -5,57% | - |
| 11.02.2025 | 50,08 | 50,08 | 50,08 | 50,08 | 3,62% | - |
| 10.02.2025 | 48,33 | 48,33 | 48,33 | 48,33 | 0,96% | - |
| 07.02.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -1,76% | - |