41,150€
0,17%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 41,10 | 41,31 | 40,80 | 41,10 | 0,05% | - |
| 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% | - |
| 06.02.2025 | 48,73 | 48,73 | 48,73 | 48,73 | 4,91% | - |
| 05.02.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 2,40% | - |
| 04.02.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -5,60% | - |
| 03.02.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -1,78% | - |
| 31.01.2025 | 48,92 | 48,92 | 48,92 | 48,92 | 3,01% | - |
| 30.01.2025 | 47,49 | 47,49 | 47,49 | 47,49 | 1,34% | - |
| 29.01.2025 | 46,86 | 46,86 | 46,86 | 46,86 | 4,67% | - |
| 28.01.2025 | 44,77 | 44,77 | 44,77 | 44,77 | -14,63% | - |
| 27.01.2025 | 52,44 | 52,44 | 52,44 | 52,44 | -3,89% | - |
| 24.01.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -5,47% | - |
| 23.01.2025 | 57,72 | 57,72 | 57,72 | 57,72 | 5,91% | - |
| 22.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 10,48% | - |
| 21.01.2025 | 49,33 | 49,33 | 49,33 | 49,33 | -0,56% | - |
| 20.01.2025 | 49,61 | 49,61 | 49,61 | 49,61 | 5,89% | - |
| 17.01.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 0,45% | - |
| 16.01.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,78% | - |
| 15.01.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 1,62% | - |
| 14.01.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -1,56% | - |
| 13.01.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -1,97% | - |
| 10.01.2025 | 47,19 | 47,19 | 47,19 | 47,19 | -0,34% | - |
| 09.01.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -1,48% | - |
| 08.01.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -2,16% | - |
| 07.01.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -0,59% | - |
| 06.01.2025 | 49,41 | 49,41 | 49,41 | 49,41 | 5,74% | - |
| 03.01.2025 | 46,73 | 46,73 | 46,73 | 46,73 | 0,13% | - |
| 02.01.2025 | 46,67 | 46,67 | 46,67 | 46,67 | -1,35% | - |
| 30.12.2024 | 47,31 | 47,31 | 47,31 | 47,31 | -3,78% | - |
| 27.12.2024 | 49,17 | 49,17 | 49,17 | 49,17 | 4,48% | - |
| 23.12.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,88% | - |
| 20.12.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -4,11% | - |
| 19.12.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -2,64% | - |
| 18.12.2024 | 49,97 | 49,97 | 49,97 | 49,97 | -6,53% | - |
| 17.12.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 3,56% | - |
| 16.12.2024 | 51,62 | 51,62 | 51,62 | 51,62 | 1,81% | - |
| 13.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 12.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,86% | - |
| 11.12.2024 | 51,14 | 51,14 | 51,14 | 51,14 | -1,69% | - |
| 10.12.2024 | 52,02 | 52,02 | 52,02 | 52,02 | -2,73% | - |
| 09.12.2024 | 53,48 | 53,48 | 53,48 | 53,48 | 0,19% | - |
| 06.12.2024 | 53,38 | 53,38 | 53,38 | 53,38 | -2,23% | - |
| 05.12.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 3,10% | - |
| 04.12.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -3,04% | - |
| 03.12.2024 | 54,62 | 54,62 | 54,62 | 54,62 | 8,80% | - |
| 02.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 29.11.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,16% | - |
| 28.11.2024 | 50,28 | 50,28 | 50,28 | 50,28 | -4,66% | - |
| 27.11.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -1,93% | - |
| 26.11.2024 | 53,78 | 53,78 | 53,78 | 53,78 | 2,24% | - |
| 25.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 2,49% | - |
| 22.11.2024 | 51,32 | 51,32 | 51,32 | 51,32 | 1,30% | - |
| 21.11.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 1,60% | - |
| 20.11.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 1,88% | - |