Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 159,95 | 159,95 | 158,45 | 158,45 | -5,82% | 31,00 |
| 29.07.2026 | 163,45 | 168,25 | 163,45 | 168,25 | -3,50% | 15,00 |
| 28.07.2026 | 174,35 | 174,35 | 174,35 | 174,35 | -1,50% | - |
| 27.07.2026 | 187,90 | 187,90 | 177,00 | 177,00 | -10,47% | 23,00 |
| 24.07.2026 | 201,60 | 204,10 | 197,70 | 197,70 | -0,10% | 46,00 |
| 23.07.2026 | 190,05 | 197,90 | 190,05 | 197,90 | 1,80% | 44,00 |
| 22.07.2026 | 186,25 | 194,40 | 185,75 | 194,40 | -9,20% | 30,00 |
| 21.07.2026 | 211,10 | 214,10 | 211,10 | 214,10 | -1,11% | 17,00 |
| 20.07.2026 | 209,40 | 216,50 | 209,40 | 216,50 | 11,40% | 152,00 |
| 17.07.2026 | 189,55 | 194,35 | 188,90 | 194,35 | -3,07% | 23,00 |
| 16.07.2026 | 226,20 | 226,20 | 200,50 | 200,50 | -16,32% | 10,00 |
| 15.07.2026 | 237,80 | 243,70 | 237,80 | 239,60 | 8,03% | 241,00 |
| 14.07.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -4,36% | - |
| 13.07.2026 | 228,40 | 231,90 | 227,60 | 231,90 | -1,61% | 41,00 |
| 10.07.2026 | 242,20 | 242,20 | 235,70 | 235,70 | 1,25% | 15,00 |
| 09.07.2026 | 230,20 | 235,00 | 230,20 | 232,80 | 6,25% | 91,00 |
| 08.07.2026 | 224,10 | 224,10 | 219,10 | 219,10 | -4,28% | 14,00 |
| 07.07.2026 | 244,60 | 244,60 | 228,90 | 228,90 | -13,20% | 130,00 |
| 06.07.2026 | 252,60 | 263,70 | 252,60 | 263,70 | 1,70% | 94,00 |
| 03.07.2026 | 253,10 | 259,30 | 253,10 | 259,30 | -0,92% | 10,00 |
| 02.07.2026 | 305,00 | 305,00 | 261,70 | 261,70 | -21,06% | 8,00 |
| 01.07.2026 | 329,50 | 333,50 | 329,50 | 331,50 | 1,72% | 62,00 |
| 30.06.2026 | 323,00 | 327,10 | 319,90 | 325,90 | 11,27% | 31,00 |
| 29.06.2026 | 295,20 | 296,80 | 292,90 | 292,90 | 7,60% | 190,00 |
| 26.06.2026 | 283,30 | 288,40 | 271,70 | 272,20 | -10,96% | 180,00 |
| 25.06.2026 | 295,10 | 305,70 | 295,10 | 305,70 | 0,33% | 25,00 |
| 24.06.2026 | 297,10 | 304,70 | 297,10 | 304,70 | 5,18% | 11,00 |
| 23.06.2026 | 302,00 | 302,00 | 289,70 | 289,70 | -8,70% | 20,00 |
| 22.06.2026 | 290,20 | 317,30 | 290,20 | 317,30 | 12,52% | 5,00 |
| 19.06.2026 | 278,00 | 282,00 | 278,00 | 282,00 | -1,16% | 200,00 |
| 18.06.2026 | 285,30 | 285,30 | 285,30 | 285,30 | 1,21% | - |
| 17.06.2026 | 276,60 | 281,90 | 276,60 | 281,90 | 0,71% | 44,00 |
| 16.06.2026 | 275,80 | 279,90 | 275,80 | 279,90 | 0,18% | 7,00 |
| 15.06.2026 | 273,60 | 279,40 | 273,60 | 279,40 | 9,14% | 116,00 |
| 12.06.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 6,18% | - |
| 11.06.2026 | 241,10 | 241,10 | 241,10 | 241,10 | 0,79% | - |
| 10.06.2026 | 243,80 | 243,80 | 237,50 | 239,20 | 5,42% | 34,00 |
| 09.06.2026 | 238,60 | 242,40 | 226,90 | 226,90 | -1,48% | 79,00 |
| 08.06.2026 | 233,00 | 243,70 | 229,30 | 230,30 | -3,56% | 498,00 |
| 05.06.2026 | 261,50 | 261,50 | 238,80 | 238,80 | -11,52% | 103,00 |
| 04.06.2026 | 280,40 | 280,40 | 269,90 | 269,90 | -5,03% | 115,00 |
| 03.06.2026 | 284,80 | 290,10 | 284,20 | 284,20 | -1,04% | 97,00 |
| 02.06.2026 | 279,40 | 287,20 | 279,40 | 287,20 | 3,27% | 106,00 |
| 01.06.2026 | 296,70 | 296,70 | 274,90 | 278,10 | 0,18% | 906,00 |
| 29.05.2026 | 295,90 | 298,50 | 277,60 | 277,60 | -7,59% | 79,00 |
| 28.05.2026 | 289,90 | 300,40 | 289,90 | 300,40 | -0,53% | 102,00 |
| 27.05.2026 | 288,60 | 302,00 | 286,80 | 302,00 | 18,25% | 299,00 |
| 26.05.2026 | 236,70 | 255,40 | 235,30 | 255,40 | 7,67% | 126,00 |
| 25.05.2026 | 233,10 | 237,20 | 233,10 | 237,20 | 1,93% | 10,00 |
| 22.05.2026 | 231,10 | 232,70 | 231,10 | 232,70 | 2,29% | 35,00 |
| 21.05.2026 | 226,30 | 229,00 | 226,30 | 227,50 | 5,76% | 131,00 |
| 20.05.2026 | 209,10 | 215,10 | 209,10 | 215,10 | 0,99% | 75,00 |
| 19.05.2026 | 210,30 | 213,00 | 210,30 | 213,00 | -3,05% | 4,00 |
| 18.05.2026 | 231,10 | 232,80 | 219,70 | 219,70 | -6,51% | 130,00 |
| 15.05.2026 | 237,00 | 242,40 | 234,30 | 235,00 | -10,88% | 141,00 |
| 14.05.2026 | 268,20 | 273,90 | 263,70 | 263,70 | -0,49% | 65,00 |
| 13.05.2026 | 254,90 | 265,00 | 254,90 | 265,00 | -2,75% | 95,00 |
| 12.05.2026 | 263,10 | 272,50 | 263,10 | 272,50 | 5,99% | 230,00 |
| 11.05.2026 | 221,30 | 257,10 | 221,10 | 257,10 | 14,93% | 994,00 |
| 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 |