217,500€
-2,14%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 216,02 | 229,48 | 214,27 | 228,40 | 6,65% | 821,00 |
| 04.05.2026 | 236,20 | 236,98 | 207,58 | 214,15 | -6,81% | 1.869,00 |
| 30.04.2026 | 221,40 | 230,18 | 215,73 | 229,80 | 5,44% | 959,00 |
| 29.04.2026 | 214,15 | 220,93 | 200,63 | 217,95 | 2,52% | 791,00 |
| 28.04.2026 | 228,52 | 230,15 | 204,15 | 212,60 | -7,38% | 176,00 |
| 27.04.2026 | 235,43 | 243,88 | 218,83 | 229,55 | -1,67% | 335,00 |
| 24.04.2026 | 226,38 | 235,55 | 223,38 | 233,45 | 4,78% | 1.049,00 |
| 23.04.2026 | 226,35 | 233,20 | 213,00 | 222,80 | -1,66% | 188,00 |
| 22.04.2026 | 217,75 | 249,55 | 213,88 | 226,55 | 7,73% | 606,00 |
| 21.04.2026 | 195,70 | 217,35 | 176,76 | 210,30 | 10,09% | 736,00 |
| 20.04.2026 | 183,33 | 194,25 | 181,85 | 191,02 | 3,04% | 1.043,00 |
| 17.04.2026 | 172,69 | 190,36 | 171,81 | 185,38 | 7,84% | 2.574,00 |
| 16.04.2026 | 165,48 | 175,77 | 162,49 | 171,90 | 4,41% | 568,00 |
| 15.04.2026 | 161,00 | 167,81 | 160,18 | 164,64 | 2,25% | 546,00 |
| 14.04.2026 | 158,57 | 161,59 | 153,68 | 161,02 | 1,40% | 594,00 |
| 13.04.2026 | 157,00 | 161,27 | 155,20 | 158,80 | -0,10% | 273,00 |
| 10.04.2026 | 158,28 | 160,13 | 155,71 | 158,96 | 0,59% | 51,00 |
| 09.04.2026 | 154,08 | 161,14 | 150,70 | 158,02 | 2,64% | 1.533,00 |
| 08.04.2026 | 147,21 | 158,54 | 146,08 | 153,96 | 11,55% | 1.854,00 |
| 07.04.2026 | 131,84 | 138,34 | 130,30 | 138,02 | 2,28% | 991,00 |
| 02.04.2026 | 133,49 | 138,04 | 126,62 | 134,94 | -1,06% | 217,00 |
| 01.04.2026 | 140,18 | 144,92 | 136,30 | 136,38 | -2,01% | 1.313,00 |
| 31.03.2026 | 125,49 | 139,55 | 124,85 | 139,18 | 12,48% | 490,00 |
| 30.03.2026 | 133,39 | 136,29 | 120,01 | 123,74 | -6,44% | 2.154,00 |
| 27.03.2026 | 139,33 | 139,42 | 130,14 | 132,26 | -3,57% | 23,00 |
| 26.03.2026 | 159,81 | 160,33 | 135,71 | 137,16 | -14,85% | 1.408,00 |
| 25.03.2026 | 156,56 | 165,58 | 156,36 | 161,08 | 2,32% | 437,00 |
| 24.03.2026 | 149,15 | 158,36 | 144,12 | 157,42 | 5,40% | 824,00 |
| 23.03.2026 | 141,30 | 153,14 | 136,55 | 149,36 | 4,42% | 497,00 |
| 20.03.2026 | 163,90 | 165,05 | 140,35 | 143,04 | -13,18% | 428,00 |
| 19.03.2026 | 167,15 | 167,49 | 149,85 | 164,76 | -1,12% | 947,00 |
| 18.03.2026 | 172,06 | 174,57 | 166,16 | 166,62 | -2,42% | 722,00 |
| 17.03.2026 | 161,61 | 170,98 | 158,58 | 170,76 | 5,50% | 430,00 |
| 16.03.2026 | 152,42 | 166,95 | 151,37 | 161,86 | 7,56% | 180,00 |
| 13.03.2026 | 146,01 | 154,03 | 143,52 | 150,48 | 3,18% | 1.733,00 |
| 12.03.2026 | 152,01 | 154,20 | 141,83 | 145,84 | -5,38% | 394,00 |
| 11.03.2026 | 150,08 | 155,68 | 144,68 | 154,14 | 1,96% | 311,00 |
| 10.03.2026 | 145,89 | 156,97 | 144,42 | 151,18 | 3,68% | 465,00 |
| 09.03.2026 | 134,17 | 146,86 | 134,17 | 145,82 | 4,41% | 684,00 |
| 06.03.2026 | 157,21 | 157,95 | 137,74 | 139,66 | -10,69% | 565,00 |
| 05.03.2026 | 174,19 | 175,66 | 152,42 | 156,38 | -10,46% | 659,00 |
| 04.03.2026 | 172,03 | 179,39 | 168,17 | 174,64 | 0,62% | 797,00 |
| 03.03.2026 | 176,54 | 176,58 | 164,99 | 173,56 | -3,01% | 435,00 |
| 02.03.2026 | 167,10 | 179,24 | 165,96 | 178,94 | 5,82% | 652,00 |
| 27.02.2026 | 173,95 | 174,61 | 161,74 | 169,10 | -2,70% | 2.476,00 |
| 26.02.2026 | 166,37 | 174,36 | 163,77 | 173,80 | 3,65% | 247,00 |
| 25.02.2026 | 161,37 | 172,73 | 160,60 | 167,68 | 3,76% | 309,00 |
| 24.02.2026 | 146,80 | 161,96 | 144,29 | 161,60 | 10,52% | 580,00 |
| 23.02.2026 | 142,10 | 157,07 | 140,49 | 146,22 | 1,30% | 1.410,00 |
| 20.02.2026 | 111,46 | 147,13 | 108,30 | 144,34 | 20,26% | 1.972,00 |
| 19.02.2026 | 132,48 | 135,57 | 116,88 | 120,02 | -9,19% | 378,00 |
| 18.02.2026 | 133,13 | 138,41 | 130,59 | 132,16 | -0,37% | 280,00 |
| 17.02.2026 | 130,23 | 135,23 | 128,52 | 132,65 | 1,16% | 111,00 |
| 16.02.2026 | 131,60 | 132,35 | 130,52 | 131,13 | -0,06% | 377,00 |
| 13.02.2026 | 139,25 | 139,25 | 130,23 | 131,20 | -5,44% | 1.092,00 |
| 12.02.2026 | 136,08 | 144,52 | 135,75 | 138,75 | 2,47% | 1.642,00 |
| 11.02.2026 | 132,60 | 140,52 | 131,52 | 135,40 | 2,03% | 158,00 |
| 10.02.2026 | 133,08 | 134,43 | 123,90 | 132,70 | -0,79% | 784,00 |
| 09.02.2026 | 139,13 | 139,20 | 130,93 | 133,75 | -0,96% | 1.122,00 |
| 06.02.2026 | 125,00 | 135,95 | 124,63 | 135,05 | 8,65% | 390,00 |
| 05.02.2026 | 129,45 | 132,63 | 120,48 | 124,30 | -5,33% | 1.318,00 |
| 04.02.2026 | 142,02 | 144,08 | 126,18 | 131,30 | -6,81% | 1.382,00 |
| 03.02.2026 | 140,63 | 149,55 | 137,38 | 140,90 | 0,28% | 825,00 |
| 02.02.2026 | 127,78 | 142,00 | 124,50 | 140,50 | 5,72% | 741,00 |
| 30.01.2026 | 142,10 | 145,88 | 132,73 | 132,90 | -7,52% | 1.042,00 |
| 29.01.2026 | 139,77 | 144,70 | 135,20 | 143,70 | 0,84% | 343,00 |
| 28.01.2026 | 139,43 | 142,70 | 136,35 | 142,50 | 4,36% | 400,00 |
| 27.01.2026 | 135,18 | 137,48 | 132,60 | 136,55 | 2,25% | 518,00 |
| 26.01.2026 | 128,88 | 134,95 | 125,55 | 133,55 | 3,25% | 678,00 |
| 23.01.2026 | 142,65 | 143,65 | 129,15 | 129,35 | -8,68% | 321,00 |
| 22.01.2026 | 139,75 | 145,75 | 137,75 | 141,65 | 1,87% | 194,00 |
| 21.01.2026 | 134,98 | 139,25 | 131,83 | 139,05 | 3,50% | 285,00 |
| 20.01.2026 | 124,93 | 137,95 | 122,38 | 134,35 | 5,56% | 873,00 |
| 19.01.2026 | 128,33 | 128,33 | 125,93 | 127,28 | -1,49% | 630,00 |
| 16.01.2026 | 126,88 | 131,80 | 125,45 | 129,20 | 3,07% | 234,00 |
| 15.01.2026 | 124,83 | 133,02 | 124,75 | 125,35 | 0,52% | 651,00 |
| 14.01.2026 | 118,68 | 126,20 | 117,25 | 124,70 | 4,66% | 86,00 |
| 13.01.2026 | 118,80 | 120,10 | 115,10 | 119,15 | -0,08% | 585,00 |
| 12.01.2026 | 121,98 | 121,98 | 107,25 | 119,25 | -2,49% | 2.513,00 |
| 09.01.2026 | 116,80 | 123,83 | 115,65 | 122,30 | 4,80% | 195,00 |
| 08.01.2026 | 119,45 | 120,13 | 113,00 | 116,70 | -2,34% | 324,00 |
| 07.01.2026 | 118,73 | 121,60 | 116,98 | 119,50 | 0,55% | 163,00 |
| 06.01.2026 | 115,23 | 121,73 | 114,00 | 118,85 | 4,35% | 1.406,00 |
| 05.01.2026 | 100,58 | 126,08 | 100,42 | 113,90 | 14,22% | 868,00 |
| 02.01.2026 | 93,67 | 102,48 | 93,43 | 99,72 | 4,77% | 496,00 |
| 30.12.2025 | 95,08 | 95,57 | 95,06 | 95,18 | 0,08% | 35,00 |
| 29.12.2025 | 94,34 | 95,38 | 92,91 | 95,10 | 3,03% | 386,00 |
| 23.12.2025 | 94,33 | 95,65 | 89,51 | 92,30 | -2,25% | 426,00 |
| 22.12.2025 | 90,64 | 95,59 | 88,81 | 94,42 | 5,85% | 438,00 |
| 19.12.2025 | 84,49 | 89,33 | 82,80 | 89,20 | 6,44% | 1.152,00 |
| 18.12.2025 | 82,83 | 86,05 | 82,83 | 83,80 | 0,75% | 122,00 |
| 17.12.2025 | 79,97 | 85,50 | 79,89 | 83,18 | 4,58% | 603,00 |
| 16.12.2025 | 80,07 | 81,87 | 77,51 | 79,54 | -2,31% | 2.742,00 |
| 15.12.2025 | 83,59 | 84,16 | 80,41 | 81,42 | -2,28% | 664,00 |
| 12.12.2025 | 86,01 | 86,10 | 81,15 | 83,32 | -3,72% | 649,00 |
| 11.12.2025 | 84,65 | 86,89 | 82,37 | 86,54 | 0,39% | 146,00 |
| 10.12.2025 | 85,32 | 86,88 | 83,92 | 86,20 | 1,08% | 281,00 |
| 09.12.2025 | 84,90 | 85,84 | 84,10 | 85,28 | 0,31% | 1.093,00 |
| 08.12.2025 | 83,41 | 85,41 | 83,00 | 85,02 | 2,04% | 562,00 |
| 05.12.2025 | 81,51 | 83,97 | 79,79 | 83,32 | 2,61% | 3.636,00 |