82,980€
-0,24%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 82,82 | 83,18 | 82,20 | 82,82 | -0,43% | - |
| 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% | - |
| 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% | - |