139,000€
-2,35%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 136,98 | 138,02 | 135,55 | 137,73 | -3,25% | - |
| 06.03.2026 | 156,20 | 157,45 | 142,35 | 142,35 | -17,76% | 45,00 |
| 05.03.2026 | 173,10 | 173,10 | 173,10 | 173,10 | 1,35% | - |
| 04.03.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 1,04% | - |
| 03.03.2026 | 174,60 | 174,60 | 169,05 | 169,05 | 0,09% | 87,00 |
| 02.03.2026 | 165,85 | 168,90 | 165,85 | 168,90 | -0,79% | 195,00 |
| 27.02.2026 | 172,70 | 172,70 | 170,25 | 170,25 | 2,96% | 205,00 |
| 26.02.2026 | 165,35 | 165,35 | 165,35 | 165,35 | 1,16% | - |
| 25.02.2026 | 160,15 | 163,45 | 160,15 | 163,45 | 2,57% | 17,00 |
| 24.02.2026 | 145,70 | 159,35 | 145,70 | 159,35 | 7,09% | 77,00 |
| 23.02.2026 | 141,30 | 150,35 | 141,30 | 148,80 | 3,55% | 121,00 |
| 20.02.2026 | 111,50 | 143,70 | 111,50 | 143,70 | 7,24% | 148,00 |
| 19.02.2026 | 131,65 | 134,00 | 131,65 | 134,00 | 1,32% | 60,00 |
| 18.02.2026 | 132,25 | 132,25 | 132,25 | 132,25 | 2,32% | - |
| 17.02.2026 | 129,25 | 129,25 | 129,25 | 129,25 | -2,82% | - |
| 16.02.2026 | 130,95 | 133,00 | 130,95 | 133,00 | -3,45% | 12,00 |
| 13.02.2026 | 137,75 | 137,75 | 137,75 | 137,75 | 1,96% | - |
| 12.02.2026 | 135,10 | 135,10 | 135,10 | 135,10 | 2,97% | - |
| 11.02.2026 | 131,20 | 131,20 | 131,20 | 131,20 | -1,13% | 25,00 |
| 10.02.2026 | 132,70 | 132,70 | 132,70 | 132,70 | -0,75% | 16,00 |
| 09.02.2026 | 137,05 | 137,70 | 133,70 | 133,70 | 0,34% | 37,00 |
| 06.02.2026 | 123,95 | 133,25 | 123,95 | 133,25 | 5,88% | 58,00 |
| 05.02.2026 | 128,60 | 131,05 | 125,85 | 125,85 | -1,91% | 180,00 |
| 04.02.2026 | 140,70 | 140,70 | 126,65 | 128,30 | -8,46% | 28,00 |
| 03.02.2026 | 140,15 | 140,15 | 140,15 | 140,15 | 0,11% | - |
| 02.02.2026 | 125,50 | 140,00 | 125,50 | 140,00 | -0,67% | 230,00 |
| 30.01.2026 | 140,95 | 140,95 | 140,95 | 140,95 | -1,81% | - |
| 29.01.2026 | 138,70 | 143,55 | 138,70 | 143,55 | 3,57% | 15,00 |
| 28.01.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 3,28% | - |
| 27.01.2026 | 134,20 | 134,20 | 134,20 | 134,20 | 1,36% | - |
| 26.01.2026 | 128,00 | 132,40 | 128,00 | 132,40 | -7,41% | 100,00 |
| 23.01.2026 | 143,45 | 144,05 | 143,00 | 143,00 | 3,44% | 100,00 |
| 22.01.2026 | 138,25 | 138,25 | 138,25 | 138,25 | 1,80% | - |
| 21.01.2026 | 133,95 | 135,80 | 133,95 | 135,80 | 9,69% | 15,00 |
| 20.01.2026 | 124,95 | 124,95 | 122,95 | 123,80 | -1,47% | 87,00 |
| 19.01.2026 | 125,65 | 125,65 | 125,65 | 125,65 | -0,91% | - |
| 16.01.2026 | 125,95 | 126,90 | 125,95 | 126,80 | -0,82% | 110,00 |
| 15.01.2026 | 123,85 | 127,85 | 123,85 | 127,85 | 8,49% | 225,00 |
| 14.01.2026 | 117,85 | 117,85 | 117,85 | 117,85 | -0,04% | - |
| 13.01.2026 | 117,90 | 117,90 | 117,90 | 117,90 | -1,34% | - |
| 12.01.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 0,84% | - |
| 09.01.2026 | 115,90 | 118,50 | 115,90 | 118,50 | -0,04% | 117,00 |
| 08.01.2026 | 118,55 | 118,55 | 118,55 | 118,55 | 0,04% | - |
| 07.01.2026 | 117,85 | 118,50 | 117,85 | 118,50 | 1,11% | 166,00 |
| 06.01.2026 | 114,35 | 120,55 | 114,35 | 117,20 | -3,30% | 216,00 |
| 05.01.2026 | 99,82 | 123,75 | 99,82 | 121,20 | 20,00% | 353,00 |
| 02.01.2026 | 92,84 | 101,00 | 92,84 | 101,00 | 7,04% | 141,00 |
| 30.12.2025 | 94,36 | 94,36 | 94,36 | 94,36 | 0,77% | - |
| 29.12.2025 | 93,64 | 93,64 | 93,64 | 93,64 | -0,74% | - |
| 23.12.2025 | 93,56 | 94,34 | 93,56 | 94,34 | 4,20% | 118,00 |
| 22.12.2025 | 89,72 | 91,64 | 89,70 | 90,54 | 6,82% | 158,00 |
| 19.12.2025 | 83,84 | 84,76 | 83,84 | 84,76 | -0,38% | 160,00 |
| 18.12.2025 | 82,20 | 85,08 | 82,20 | 85,08 | 2,28% | 37,00 |
| 17.12.2025 | 79,38 | 83,18 | 79,38 | 83,18 | 4,08% | 1,00 |
| 16.12.2025 | 79,48 | 79,92 | 79,44 | 79,92 | -2,15% | 11,00 |
| 15.12.2025 | 82,92 | 82,92 | 81,68 | 81,68 | -5,38% | 17,00 |
| 12.12.2025 | 85,30 | 86,32 | 85,30 | 86,32 | 2,69% | 7,00 |
| 11.12.2025 | 84,06 | 84,06 | 84,06 | 84,06 | -0,71% | - |
| 10.12.2025 | 84,66 | 84,66 | 84,66 | 84,66 | 0,47% | - |
| 09.12.2025 | 84,26 | 84,26 | 84,26 | 84,26 | 0,69% | - |
| 08.12.2025 | 82,82 | 83,68 | 82,82 | 83,68 | 2,80% | 11,00 |
| 05.12.2025 | 80,90 | 82,30 | 80,90 | 81,40 | -0,80% | 514,00 |
| 04.12.2025 | 79,04 | 82,06 | 79,04 | 82,06 | 5,39% | 500,00 |
| 03.12.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 1,41% | - |
| 02.12.2025 | 76,78 | 76,78 | 76,78 | 76,78 | 2,13% | - |
| 01.12.2025 | 75,92 | 76,46 | 75,18 | 75,18 | -2,36% | 425,00 |
| 28.11.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,26% | - |
| 27.11.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,13% | - |
| 26.11.2025 | 75,84 | 76,90 | 75,84 | 76,90 | 2,04% | 273,00 |
| 25.11.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 2,78% | - |
| 24.11.2025 | 73,32 | 73,32 | 73,32 | 73,32 | 3,68% | - |
| 21.11.2025 | 71,68 | 71,68 | 70,72 | 70,72 | -9,54% | 15,00 |
| 20.11.2025 | 75,06 | 79,00 | 75,06 | 78,18 | 7,75% | 53,00 |
| 19.11.2025 | 72,56 | 72,56 | 72,56 | 72,56 | 0,00% | - |
| 18.11.2025 | 74,68 | 76,98 | 72,38 | 72,56 | -6,57% | 143,00 |
| 17.11.2025 | 76,24 | 77,66 | 76,24 | 77,66 | 0,21% | 73,00 |
| 14.11.2025 | 75,52 | 77,50 | 75,52 | 77,50 | 2,46% | 1,00 |
| 13.11.2025 | 80,88 | 80,88 | 75,64 | 75,64 | -6,62% | 156,00 |
| 12.11.2025 | 79,44 | 87,20 | 79,44 | 81,00 | 2,20% | 497,00 |
| 11.11.2025 | 79,38 | 80,06 | 79,26 | 79,26 | -2,39% | 540,00 |
| 10.11.2025 | 76,50 | 81,20 | 76,50 | 81,20 | 4,48% | 108,00 |
| 07.11.2025 | 76,66 | 77,72 | 76,66 | 77,72 | -4,82% | 10,00 |
| 06.11.2025 | 81,82 | 83,86 | 81,66 | 81,66 | -0,41% | 315,00 |
| 05.11.2025 | 76,26 | 82,00 | 76,26 | 82,00 | 3,64% | 120,00 |
| 04.11.2025 | 79,36 | 79,36 | 79,12 | 79,12 | 1,38% | 50,00 |
| 03.11.2025 | 78,04 | 78,04 | 78,04 | 78,04 | -1,04% | - |
| 31.10.2025 | 78,86 | 78,86 | 78,86 | 78,86 | 1,00% | - |
| 30.10.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 1,67% | - |
| 29.10.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,08% | - |
| 28.10.2025 | 76,86 | 76,86 | 75,98 | 75,98 | -4,31% | 40,00 |
| 27.10.2025 | 78,64 | 79,40 | 78,64 | 79,40 | 2,27% | 16,00 |
| 24.10.2025 | 79,52 | 79,52 | 77,64 | 77,64 | 5,75% | 200,00 |
| 23.10.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 15,01% | - |
| 22.10.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 22,49% | - |
| 21.10.2025 | 51,58 | 52,12 | 51,58 | 52,12 | 5,10% | 200,00 |
| 20.10.2025 | 49,59 | 49,59 | 49,59 | 49,59 | -2,99% | - |
| 17.10.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 4,71% | - |
| 16.10.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 6,32% | - |
| 15.10.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 3,14% | - |
| 14.10.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 6,35% | - |