41,220€
-6,55%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 41,57 | 41,80 | 39,57 | 41,24 | -0,29% | - |
| 10.04.2025 | 44,53 | 44,61 | 40,09 | 41,36 | -7,82% | - |
| 09.04.2025 | 38,35 | 45,82 | 34,53 | 44,87 | 13,35% | - |
| 08.04.2025 | 39,94 | 42,74 | 38,12 | 39,59 | -0,29% | - |
| 07.04.2025 | 36,50 | 41,59 | 35,88 | 39,70 | 3,20% | - |
| 04.04.2025 | 40,28 | 40,54 | 35,60 | 38,47 | -5,14% | - |
| 03.04.2025 | 42,58 | 42,73 | 39,70 | 40,56 | -9,32% | - |
| 02.04.2025 | 43,45 | 45,47 | 42,21 | 44,73 | 2,66% | - |
| 01.04.2025 | 43,10 | 44,52 | 42,01 | 43,57 | 0,65% | - |
| 31.03.2025 | 44,37 | 44,49 | 42,05 | 43,29 | -4,40% | - |
| 28.03.2025 | 46,20 | 47,77 | 43,98 | 45,28 | -5,98% | - |
| 27.03.2025 | 49,65 | 49,74 | 45,42 | 48,16 | -3,28% | - |
| 26.03.2025 | 50,47 | 50,80 | 45,61 | 49,79 | -1,45% | - |
| 25.03.2025 | 51,25 | 52,37 | 50,12 | 50,53 | -1,66% | - |
| 24.03.2025 | 49,87 | 51,84 | 49,86 | 51,38 | 11,85% | - |
| 21.03.2025 | 48,87 | 49,77 | 44,50 | 45,94 | -4,17% | - |
| 20.03.2025 | 50,26 | 50,73 | 47,48 | 47,94 | 1,35% | - |
| 19.03.2025 | 48,66 | 51,00 | 47,01 | 47,30 | -0,13% | - |
| 18.03.2025 | 50,68 | 51,04 | 47,30 | 47,36 | -0,60% | - |
| 17.03.2025 | 49,06 | 51,10 | 47,63 | 47,64 | -3,46% | - |
| 14.03.2025 | 47,29 | 49,77 | 46,89 | 49,35 | -3,21% | - |
| 13.03.2025 | 48,79 | 51,01 | 46,54 | 50,98 | -1,31% | - |
| 12.03.2025 | 46,02 | 51,66 | 45,81 | 51,66 | 3,49% | - |
| 11.03.2025 | 45,07 | 49,95 | 44,65 | 49,92 | 8,91% | - |
| 10.03.2025 | 54,71 | 54,75 | 43,19 | 45,83 | -16,46% | - |
| 07.03.2025 | 54,82 | 55,27 | 52,77 | 54,86 | -0,29% | - |
| 06.03.2025 | 56,38 | 56,41 | 54,16 | 55,02 | -2,65% | - |
| 05.03.2025 | 56,31 | 56,73 | 55,03 | 56,52 | 1,15% | - |
| 04.03.2025 | 58,05 | 58,14 | 55,03 | 55,88 | -3,22% | - |
| 03.03.2025 | 61,05 | 61,37 | 57,09 | 57,74 | -5,28% | - |
| 28.02.2025 | 59,40 | 61,24 | 58,08 | 60,96 | 2,87% | - |
| 27.02.2025 | 62,04 | 62,76 | 58,97 | 59,26 | -3,94% | - |
| 26.02.2025 | 57,88 | 62,42 | 57,85 | 61,69 | 7,23% | - |
| 25.02.2025 | 57,59 | 59,17 | 52,20 | 57,53 | -0,31% | - |
| 24.02.2025 | 61,12 | 61,41 | 57,15 | 57,71 | -5,18% | - |
| 21.02.2025 | 51,66 | 62,57 | 50,38 | 60,86 | 22,99% | - |
| 20.02.2025 | 48,37 | 50,87 | 47,32 | 49,49 | 1,88% | - |
| 19.02.2025 | 48,56 | 49,21 | 47,57 | 48,57 | -0,05% | - |
| 18.02.2025 | 49,01 | 49,51 | 48,23 | 48,60 | -0,32% | - |
| 17.02.2025 | 48,79 | 48,84 | 48,69 | 48,75 | 2,15% | - |
| 14.02.2025 | 48,15 | 48,51 | 46,99 | 47,73 | 0,21% | - |
| 13.02.2025 | 45,84 | 48,42 | 45,64 | 47,63 | 3,74% | - |
| 12.02.2025 | 47,64 | 47,69 | 45,73 | 45,91 | -3,65% | - |
| 11.02.2025 | 50,41 | 50,47 | 47,60 | 47,65 | -5,87% | - |
| 10.02.2025 | 48,67 | 50,72 | 48,59 | 50,62 | 4,71% | - |
| 07.02.2025 | 48,23 | 49,12 | 47,37 | 48,35 | 0,34% | - |
| 06.02.2025 | 49,05 | 49,51 | 47,53 | 48,18 | -1,29% | - |
| 05.02.2025 | 46,99 | 48,90 | 46,66 | 48,81 | 3,05% | - |
| 04.02.2025 | 45,79 | 47,76 | 45,43 | 47,37 | 3,41% | - |
| 03.02.2025 | 48,78 | 49,23 | 45,81 | 45,81 | -7,13% | - |
| 31.01.2025 | 49,12 | 50,62 | 48,63 | 49,32 | 1,21% | - |
| 30.01.2025 | 47,71 | 49,03 | 47,56 | 48,73 | 2,67% | - |
| 29.01.2025 | 47,07 | 48,24 | 46,91 | 47,47 | 1,01% | - |
| 28.01.2025 | 45,08 | 47,91 | 45,08 | 46,99 | 4,91% | - |
| 27.01.2025 | 53,52 | 53,52 | 44,20 | 44,79 | -17,94% | - |
| 24.01.2025 | 55,03 | 55,76 | 54,02 | 54,58 | -1,36% | - |
| 23.01.2025 | 58,07 | 58,14 | 55,23 | 55,33 | -5,00% | - |
| 22.01.2025 | 54,74 | 59,20 | 54,25 | 58,24 | 7,18% | - |
| 21.01.2025 | 49,68 | 54,84 | 49,64 | 54,34 | 9,44% | - |
| 20.01.2025 | 49,97 | 50,06 | 49,61 | 49,66 | 6,21% | - |
| 17.01.2025 | 47,11 | 50,38 | 46,75 | 46,75 | -0,55% | - |
| 16.01.2025 | 47,03 | 47,99 | 46,66 | 47,01 | 0,28% | - |
| 15.01.2025 | 46,55 | 48,18 | 46,41 | 46,88 | 0,83% | - |
| 14.01.2025 | 45,89 | 47,26 | 45,47 | 46,50 | 1,42% | - |
| 13.01.2025 | 46,72 | 46,72 | 45,13 | 45,85 | -2,01% | - |
| 10.01.2025 | 47,65 | 47,86 | 45,74 | 46,79 | -1,92% | - |
| 09.01.2025 | 47,72 | 47,77 | 47,59 | 47,70 | -0,01% | - |
| 08.01.2025 | 48,46 | 48,75 | 46,52 | 47,71 | -1,33% | - |
| 07.01.2025 | 49,45 | 50,19 | 47,91 | 48,35 | -2,64% | - |
| 06.01.2025 | 49,78 | 50,92 | 49,01 | 49,66 | -0,02% | - |
| 03.01.2025 | 47,09 | 49,87 | 46,93 | 49,67 | 5,77% | - |
| 02.01.2025 | 46,79 | 48,05 | 46,18 | 46,96 | -0,60% | - |
| 30.12.2024 | 47,69 | 47,79 | 47,24 | 47,25 | -1,39% | - |
| 27.12.2024 | 49,68 | 49,71 | 47,39 | 47,91 | 1,00% | - |
| 23.12.2024 | 46,84 | 48,19 | 46,69 | 47,44 | 0,60% | - |
| 20.12.2024 | 47,15 | 48,39 | 46,41 | 47,15 | -0,36% | - |
| 19.12.2024 | 48,87 | 49,90 | 47,05 | 47,32 | -3,45% | - |
| 18.12.2024 | 50,39 | 53,37 | 48,64 | 49,01 | -2,78% | - |
| 17.12.2024 | 53,82 | 53,97 | 50,11 | 50,41 | -6,34% | - |
| 16.12.2024 | 51,90 | 54,78 | 51,61 | 53,82 | 3,56% | - |
| 13.12.2024 | 50,93 | 52,16 | 50,23 | 51,97 | 2,42% | - |
| 12.12.2024 | 51,09 | 51,62 | 48,27 | 50,74 | -1,13% | - |
| 11.12.2024 | 51,49 | 52,85 | 50,16 | 51,32 | -0,16% | - |
| 10.12.2024 | 52,44 | 53,37 | 51,22 | 51,40 | -2,26% | - |
| 09.12.2024 | 53,87 | 54,93 | 52,59 | 52,59 | -2,39% | - |
| 06.12.2024 | 53,74 | 55,63 | 53,57 | 53,88 | 0,26% | - |
| 05.12.2024 | 55,04 | 56,10 | 53,60 | 53,74 | -2,61% | - |
| 04.12.2024 | 53,15 | 55,30 | 52,68 | 55,18 | 3,88% | - |
| 03.12.2024 | 55,11 | 55,18 | 52,37 | 53,12 | -3,28% | - |
| 02.12.2024 | 50,55 | 55,01 | 49,04 | 54,92 | 4,77% | - |
| 29.11.2024 | 50,62 | 52,48 | 50,20 | 52,42 | 3,37% | - |
| 28.11.2024 | 50,67 | 50,78 | 50,60 | 50,71 | 0,40% | - |
| 27.11.2024 | 53,53 | 53,57 | 50,33 | 50,51 | -4,50% | - |
| 26.11.2024 | 54,15 | 54,72 | 52,71 | 52,89 | -2,09% | - |
| 25.11.2024 | 53,02 | 55,16 | 52,79 | 54,02 | 1,87% | - |
| 22.11.2024 | 51,74 | 53,45 | 51,67 | 53,03 | 2,49% | - |
| 21.11.2024 | 50,93 | 52,34 | 50,79 | 51,74 | 1,23% | - |
| 20.11.2024 | 50,30 | 51,27 | 49,66 | 51,11 | 2,00% | - |
| 19.11.2024 | 49,22 | 51,16 | 48,66 | 50,11 | 2,09% | - |
| 18.11.2024 | 49,66 | 49,92 | 48,29 | 49,09 | -0,57% | - |