48,100€
8,04%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,29 | 46,50 | 45,92 | 46,37 | 4,14% | - |
| 14.10.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 6,35% | - |
| 13.10.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -7,25% | - |
| 10.10.2025 | 45,13 | 45,13 | 45,13 | 45,13 | 2,64% | - |
| 09.10.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 5,80% | - |
| 08.10.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -2,03% | - |
| 07.10.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 1,90% | - |
| 06.10.2025 | 41,63 | 41,63 | 41,63 | 41,63 | 0,51% | - |
| 03.10.2025 | 41,42 | 41,42 | 41,42 | 41,42 | -0,60% | - |
| 02.10.2025 | 41,67 | 41,67 | 41,67 | 41,67 | -0,62% | - |
| 01.10.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 2,29% | - |
| 30.09.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -0,46% | - |
| 29.09.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -7,06% | - |
| 26.09.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -0,94% | - |
| 25.09.2025 | 44,62 | 44,73 | 44,62 | 44,73 | -1,19% | 50,00 |
| 24.09.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -1,59% | - |
| 23.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,98% | - |
| 22.09.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -1,69% | - |
| 19.09.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 2,97% | - |
| 18.09.2025 | 44,13 | 44,13 | 44,13 | 44,13 | 1,26% | - |
| 17.09.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,43% | - |
| 16.09.2025 | 43,77 | 43,77 | 43,77 | 43,77 | 1,81% | - |
| 15.09.2025 | 42,99 | 42,99 | 42,99 | 42,99 | -0,35% | - |
| 12.09.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,91% | - |
| 11.09.2025 | 42,85 | 43,69 | 42,53 | 43,54 | 2,48% | - |
| 10.09.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -1,40% | - |
| 09.09.2025 | 42,91 | 43,12 | 42,60 | 43,09 | -2,63% | - |
| 08.09.2025 | 43,96 | 44,33 | 43,96 | 44,25 | 0,07% | - |
| 05.09.2025 | 44,22 | 44,22 | 44,22 | 44,22 | 2,69% | - |
| 04.09.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -0,16% | - |
| 03.09.2025 | 43,13 | 43,13 | 43,13 | 43,13 | -0,44% | - |
| 02.09.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 0,32% | - |
| 01.09.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -2,37% | - |
| 29.08.2025 | 44,23 | 44,23 | 44,23 | 44,23 | 1,38% | - |
| 28.08.2025 | 43,63 | 43,63 | 43,63 | 43,63 | -1,00% | - |
| 27.08.2025 | 44,07 | 44,07 | 44,07 | 44,07 | 1,87% | - |
| 26.08.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 0,16% | - |
| 25.08.2025 | 43,19 | 43,19 | 43,19 | 43,19 | 7,95% | - |
| 22.08.2025 | 40,01 | 40,01 | 40,01 | 40,01 | 1,09% | - |
| 21.08.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -1,76% | - |
| 20.08.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -1,73% | - |
| 19.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,33% | - |
| 18.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 0,72% | - |
| 15.08.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -4,20% | - |
| 14.08.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 1,87% | - |
| 13.08.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 4,07% | - |
| 12.08.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -0,78% | - |
| 11.08.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 1,58% | - |
| 08.08.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -0,05% | - |
| 07.08.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -2,53% | - |
| 06.08.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,02% | - |
| 05.08.2025 | 39,65 | 40,27 | 39,65 | 40,27 | 6,37% | 12,00 |
| 04.08.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -1,43% | - |
| 01.08.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -4,93% | - |
| 31.07.2025 | 40,41 | 40,41 | 40,40 | 40,40 | 2,56% | 200,00 |
| 30.07.2025 | 39,39 | 39,39 | 39,39 | 39,39 | -0,28% | - |
| 29.07.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,03% | - |
| 28.07.2025 | 39,49 | 39,49 | 39,49 | 39,49 | -0,90% | - |
| 25.07.2025 | 39,85 | 39,85 | 39,85 | 39,85 | -10,71% | - |
| 24.07.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -14,83% | - |
| 23.07.2025 | 51,56 | 52,40 | 51,56 | 52,40 | 29,13% | 122,00 |
| 22.07.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -0,02% | - |
| 21.07.2025 | 40,59 | 40,59 | 40,59 | 40,59 | -2,07% | - |
| 18.07.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 2,22% | - |
| 17.07.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 1,83% | - |
| 16.07.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 0,73% | - |
| 15.07.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 1,33% | - |
| 14.07.2025 | 39,01 | 39,01 | 39,01 | 39,01 | -2,08% | - |
| 11.07.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 1,22% | - |
| 10.07.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 1,86% | - |
| 09.07.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 0,52% | - |
| 08.07.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -1,59% | - |
| 07.07.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,05% | - |
| 04.07.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 1,30% | - |
| 03.07.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,97% | - |
| 02.07.2025 | 38,21 | 38,21 | 38,21 | 38,21 | -0,03% | - |
| 01.07.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -3,41% | - |
| 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% | - |