217,650€
-7,97%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 223,70 | 223,70 | 223,70 | 223,70 | -5,41% | - |
| 07.05.2026 | 237,20 | 237,20 | 236,50 | 236,50 | 2,38% | 6,00 |
| 06.05.2026 | 226,90 | 232,50 | 226,90 | 231,00 | 2,76% | 239,00 |
| 05.05.2026 | 215,10 | 224,80 | 215,10 | 224,80 | -2,68% | 77,00 |
| 04.05.2026 | 237,20 | 237,20 | 231,00 | 231,00 | 5,82% | 230,00 |
| 30.04.2026 | 220,10 | 223,60 | 218,30 | 218,30 | 2,44% | 223,00 |
| 29.04.2026 | 212,70 | 216,50 | 212,70 | 213,10 | 3,55% | 300,00 |
| 28.04.2026 | 227,50 | 227,50 | 205,80 | 205,80 | -14,04% | 271,00 |
| 27.04.2026 | 233,90 | 240,00 | 233,90 | 239,40 | 4,91% | 336,00 |
| 24.04.2026 | 225,90 | 228,20 | 225,90 | 228,20 | 2,10% | 29,00 |
| 23.04.2026 | 223,50 | 223,50 | 223,50 | 223,50 | 1,59% | - |
| 22.04.2026 | 216,00 | 221,60 | 216,00 | 220,00 | 9,02% | 131,00 |
| 21.04.2026 | 194,30 | 201,80 | 194,30 | 201,80 | 6,74% | 222,00 |
| 20.04.2026 | 182,10 | 189,05 | 182,10 | 189,05 | 10,23% | 10,00 |
| 17.04.2026 | 171,50 | 171,50 | 171,50 | 171,50 | 4,38% | - |
| 16.04.2026 | 164,30 | 164,30 | 164,30 | 164,30 | 2,78% | - |
| 15.04.2026 | 159,85 | 159,85 | 159,85 | 159,85 | 1,49% | - |
| 14.04.2026 | 157,50 | 157,50 | 157,50 | 157,50 | 1,03% | - |
| 13.04.2026 | 155,90 | 155,90 | 155,90 | 155,90 | -0,83% | - |
| 10.04.2026 | 157,20 | 157,20 | 157,20 | 157,20 | 2,78% | - |
| 09.04.2026 | 152,95 | 152,95 | 152,95 | 152,95 | 5,12% | - |
| 08.04.2026 | 145,50 | 145,50 | 145,50 | 145,50 | 11,67% | - |
| 07.04.2026 | 130,30 | 130,30 | 130,30 | 130,30 | 0,19% | 18,00 |
| 02.04.2026 | 132,70 | 132,70 | 130,05 | 130,05 | -6,54% | 305,00 |
| 01.04.2026 | 139,15 | 139,15 | 139,15 | 139,15 | 11,86% | - |
| 31.03.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -7,16% | - |
| 30.03.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -1,36% | 18,00 |
| 27.03.2026 | 138,85 | 138,85 | 135,85 | 135,85 | -14,05% | 50,00 |
| 26.03.2026 | 159,10 | 159,10 | 156,10 | 158,05 | 1,77% | 245,00 |
| 25.03.2026 | 155,30 | 155,30 | 155,30 | 155,30 | 4,79% | - |
| 24.03.2026 | 148,20 | 148,20 | 148,20 | 148,20 | -0,57% | - |
| 23.03.2026 | 140,00 | 149,05 | 138,75 | 149,05 | 2,02% | 68,00 |
| 20.03.2026 | 162,40 | 162,40 | 146,10 | 146,10 | -7,94% | 7,00 |
| 19.03.2026 | 166,45 | 166,45 | 158,70 | 158,70 | -5,08% | 32,00 |
| 18.03.2026 | 171,00 | 171,00 | 166,90 | 167,20 | 4,04% | 146,00 |
| 17.03.2026 | 160,70 | 160,70 | 160,70 | 160,70 | 6,00% | - |
| 16.03.2026 | 151,60 | 151,60 | 151,60 | 151,60 | 4,19% | - |
| 13.03.2026 | 145,50 | 145,50 | 145,50 | 145,50 | -3,32% | - |
| 12.03.2026 | 150,50 | 150,50 | 150,50 | 150,50 | 0,74% | - |
| 11.03.2026 | 149,40 | 149,40 | 149,40 | 149,40 | -3,46% | - |
| 10.03.2026 | 145,20 | 154,75 | 145,20 | 154,75 | 14,16% | 12,00 |
| 09.03.2026 | 135,55 | 135,55 | 135,55 | 135,55 | -4,78% | - |
| 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% | - |