48,120€
14,14%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 43,15 | 48,04 | 42,64 | 46,53 | 10,37% | - |
| 04.11.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 0,74% | - |
| 01.11.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,92% | - |
| 31.10.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -2,31% | - |
| 30.10.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -2,11% | - |
| 29.10.2024 | 44,17 | 44,17 | 44,17 | 44,17 | 3,06% | - |
| 28.10.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 0,37% | - |
| 25.10.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -6,40% | - |
| 24.10.2024 | 45,62 | 45,62 | 45,62 | 45,62 | 2,29% | - |
| 23.10.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 8,44% | 200,00 |
| 22.10.2024 | 41,13 | 41,13 | 41,13 | 41,13 | 9,50% | - |
| 21.10.2024 | 37,56 | 37,56 | 37,56 | 37,56 | -0,53% | - |
| 18.10.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 2,41% | - |
| 17.10.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -3,36% | - |
| 16.10.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,16% | - |
| 15.10.2024 | 38,09 | 38,09 | 38,09 | 38,09 | 0,53% | - |
| 14.10.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 2,29% | - |
| 11.10.2024 | 37,04 | 37,04 | 37,04 | 37,04 | -1,67% | - |
| 10.10.2024 | 37,67 | 37,67 | 37,67 | 37,67 | 0,37% | - |
| 09.10.2024 | 37,53 | 37,53 | 37,53 | 37,53 | 0,54% | - |
| 08.10.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -2,33% | - |
| 07.10.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 2,55% | - |
| 04.10.2024 | 37,27 | 37,27 | 37,27 | 37,27 | 0,30% | - |
| 03.10.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 0,65% | - |
| 02.10.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -1,96% | - |
| 01.10.2024 | 37,66 | 37,66 | 37,66 | 37,66 | -0,29% | - |
| 30.09.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 0,37% | - |
| 27.09.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 7,06% | - |
| 26.09.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,54% | - |
| 25.09.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 3,71% | - |
| 24.09.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 1,38% | - |
| 23.09.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,86% | - |
| 20.09.2024 | 33,55 | 33,55 | 33,54 | 33,54 | 2,16% | - |
| 19.09.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -0,45% | - |
| 18.09.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,12% | - |
| 17.09.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,18% | - |
| 16.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,09% | - |
| 13.09.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 1,51% | - |
| 12.09.2024 | 32,54 | 32,54 | 32,54 | 32,54 | 3,80% | - |
| 11.09.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,74% | - |
| 10.09.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,89% | - |
| 09.09.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 0,06% | - |
| 06.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,55% | - |
| 05.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,56% | - |
| 04.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -7,59% | - |
| 03.09.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -0,26% | - |
| 02.09.2024 | 34,71 | 34,74 | 34,71 | 34,74 | -0,09% | - |
| 30.08.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 2,32% | - |
| 29.08.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,90% | - |
| 28.08.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,90% | - |
| 27.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,63% | - |
| 26.08.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 3,75% | - |
| 23.08.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -1,93% | - |
| 22.08.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 3,13% | - |
| 21.08.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -3,21% | - |
| 20.08.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,35% | - |
| 19.08.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -3,42% | - |
| 16.08.2024 | 35,37 | 35,37 | 35,37 | 35,37 | 9,67% | - |
| 15.08.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -3,41% | - |
| 14.08.2024 | 33,39 | 33,39 | 33,39 | 33,39 | 2,45% | - |
| 13.08.2024 | 32,59 | 32,59 | 32,59 | 32,59 | -4,37% | - |
| 12.08.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -0,41% | - |
| 09.08.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 3,67% | - |
| 08.08.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -2,68% | - |
| 07.08.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 0,30% | - |
| 06.08.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 2,42% | - |
| 05.08.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -8,23% | - |
| 02.08.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -7,70% | - |
| 01.08.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 2,85% | - |
| 31.07.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 2,10% | - |
| 30.07.2024 | 37,12 | 37,12 | 37,12 | 37,12 | -0,11% | - |
| 29.07.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 5,00% | - |
| 26.07.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 1,23% | - |
| 25.07.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 2,64% | - |
| 24.07.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,23% | - |
| 23.07.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 2,65% | - |
| 22.07.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -1,74% | - |
| 19.07.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -3,34% | - |
| 18.07.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -3,15% | - |
| 17.07.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 9,48% | - |
| 16.07.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 2,17% | - |
| 15.07.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -0,19% | - |
| 12.07.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 4,79% | - |
| 11.07.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 0,88% | - |
| 10.07.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,29% | - |
| 09.07.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,39% | - |
| 08.07.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -1,07% | - |
| 05.07.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,23% | - |
| 04.07.2024 | 30,83 | 30,83 | 30,83 | 30,83 | -0,55% | - |
| 03.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,41% | - |
| 02.07.2024 | 30,27 | 30,27 | 30,27 | 30,27 | -1,53% | - |
| 01.07.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -2,13% | - |
| 28.06.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 1,22% | - |
| 27.06.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 4,06% | - |
| 26.06.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -0,86% | - |
| 25.06.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,99% | - |
| 24.06.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -4,33% | - |
| 21.06.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -1,05% | - |
| 20.06.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,43% | - |
| 19.06.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,97% | - |