73,360€
-13,63%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 77,37 | 78,22 | 71,07 | 73,36 | -13,63% | 81,00 |
| 06.11.2025 | 82,27 | 85,21 | 76,86 | 84,94 | 3,45% | 23,00 |
| 05.11.2025 | 76,75 | 82,41 | 75,98 | 82,11 | 5,46% | - |
| 04.11.2025 | 79,95 | 80,30 | 76,88 | 77,86 | -2,97% | - |
| 03.11.2025 | 78,81 | 82,36 | 77,94 | 80,24 | 2,03% | - |
| 31.10.2025 | 79,12 | 80,29 | 77,84 | 78,64 | 0,05% | - |
| 30.10.2025 | 78,44 | 79,35 | 77,00 | 78,60 | 0,72% | - |
| 29.10.2025 | 77,41 | 79,77 | 76,08 | 78,04 | 1,83% | - |
| 28.10.2025 | 77,14 | 77,59 | 75,57 | 76,64 | -1,34% | - |
| 27.10.2025 | 78,82 | 80,29 | 76,67 | 77,68 | 0,36% | - |
| 24.10.2025 | 80,43 | 83,75 | 77,02 | 77,40 | -1,39% | - |
| 23.10.2025 | 73,70 | 80,40 | 72,28 | 78,49 | 4,40% | - |
| 22.10.2025 | 63,51 | 77,35 | 63,47 | 75,18 | 31,55% | 20,00 |
| 21.10.2025 | 52,35 | 59,19 | 51,36 | 57,15 | 13,98% | - |
| 20.10.2025 | 50,03 | 53,07 | 49,43 | 50,14 | 1,23% | 400,00 |
| 17.10.2025 | 51,43 | 52,11 | 49,09 | 49,53 | -1,02% | - |
| 16.10.2025 | 49,23 | 50,43 | 49,23 | 50,04 | 1,87% | - |
| 15.10.2025 | 46,40 | 49,16 | 46,34 | 49,12 | 6,97% | - |
| 14.10.2025 | 44,47 | 46,64 | 43,83 | 45,92 | 1,54% | - |
| 13.10.2025 | 42,54 | 45,34 | 42,45 | 45,23 | 4,36% | - |
| 10.10.2025 | 45,55 | 46,01 | 42,67 | 43,34 | -3,51% | - |
| 09.10.2025 | 44,28 | 45,14 | 43,58 | 44,91 | 2,00% | - |
| 08.10.2025 | 41,89 | 44,29 | 41,82 | 44,03 | 5,87% | - |
| 07.10.2025 | 42,75 | 43,65 | 41,59 | 41,59 | -2,69% | - |
| 06.10.2025 | 42,03 | 43,43 | 41,80 | 42,74 | 2,49% | - |
| 03.10.2025 | 41,82 | 42,73 | 41,65 | 41,70 | 0,77% | - |
| 02.10.2025 | 42,09 | 43,63 | 41,38 | 41,38 | -1,34% | - |
| 01.10.2025 | 42,06 | 42,83 | 41,38 | 41,94 | 2,01% | - |
| 30.09.2025 | 41,09 | 41,13 | 41,09 | 41,12 | -0,38% | - |
| 29.09.2025 | 41,66 | 42,46 | 41,22 | 41,27 | 0,55% | - |
| 26.09.2025 | 44,64 | 45,17 | 40,75 | 41,05 | -7,41% | - |
| 25.09.2025 | 44,98 | 45,11 | 43,87 | 44,33 | -1,16% | - |
| 24.09.2025 | 45,70 | 46,08 | 44,84 | 44,85 | -1,21% | - |
| 23.09.2025 | 46,37 | 47,11 | 45,37 | 45,40 | -2,11% | - |
| 22.09.2025 | 45,01 | 46,73 | 44,47 | 46,38 | 2,33% | - |
| 19.09.2025 | 45,77 | 46,40 | 45,07 | 45,33 | -1,26% | - |
| 18.09.2025 | 44,53 | 46,07 | 44,41 | 45,91 | 3,41% | - |
| 17.09.2025 | 43,92 | 44,90 | 43,77 | 44,39 | 1,23% | - |
| 16.09.2025 | 44,15 | 44,45 | 43,20 | 43,85 | -0,23% | - |
| 15.09.2025 | 43,33 | 44,48 | 43,17 | 43,95 | 2,45% | - |
| 12.09.2025 | 43,50 | 43,71 | 42,90 | 42,90 | -0,69% | - |
| 11.09.2025 | 42,86 | 43,71 | 42,77 | 43,20 | 0,90% | - |
| 10.09.2025 | 42,83 | 42,96 | 42,79 | 42,82 | 0,55% | - |
| 09.09.2025 | 43,00 | 43,17 | 42,15 | 42,58 | -1,16% | - |
| 08.09.2025 | 44,28 | 44,82 | 42,14 | 43,08 | -1,89% | - |
| 05.09.2025 | 44,64 | 45,18 | 43,75 | 43,91 | -1,39% | - |
| 04.09.2025 | 43,38 | 44,53 | 43,10 | 44,53 | 3,65% | - |
| 03.09.2025 | 43,45 | 43,91 | 42,46 | 42,96 | -0,07% | - |
| 02.09.2025 | 43,60 | 43,70 | 42,29 | 42,99 | -0,92% | - |
| 01.09.2025 | 43,56 | 43,75 | 43,39 | 43,39 | -0,68% | - |
| 29.08.2025 | 44,60 | 44,64 | 43,36 | 43,69 | -2,10% | - |
| 28.08.2025 | 43,97 | 45,05 | 43,92 | 44,62 | 1,43% | - |
| 27.08.2025 | 44,36 | 44,66 | 43,55 | 43,99 | 0,23% | - |
| 26.08.2025 | 43,52 | 44,49 | 43,40 | 43,89 | 0,54% | - |
| 25.08.2025 | 43,52 | 44,05 | 43,30 | 43,66 | 0,58% | - |
| 22.08.2025 | 40,27 | 43,64 | 40,08 | 43,41 | 7,68% | - |
| 21.08.2025 | 39,95 | 40,65 | 39,57 | 40,31 | 1,14% | - |
| 20.08.2025 | 40,39 | 40,68 | 38,99 | 39,86 | -1,79% | - |
| 19.08.2025 | 41,21 | 41,34 | 40,39 | 40,58 | -1,70% | - |
| 18.08.2025 | 40,80 | 41,48 | 40,66 | 41,28 | 1,33% | - |
| 15.08.2025 | 40,52 | 41,04 | 39,93 | 40,74 | 0,41% | - |
| 14.08.2025 | 42,23 | 42,36 | 40,29 | 40,58 | -4,10% | - |
| 13.08.2025 | 41,48 | 42,63 | 40,99 | 42,31 | 1,95% | - |
| 12.08.2025 | 39,83 | 41,91 | 39,82 | 41,50 | 4,10% | - |
| 11.08.2025 | 40,18 | 40,82 | 39,47 | 39,87 | -0,98% | - |
| 08.08.2025 | 39,56 | 40,50 | 39,39 | 40,26 | 1,98% | 6,00 |
| 07.08.2025 | 39,63 | 40,56 | 39,02 | 39,48 | -0,21% | - |
| 06.08.2025 | 40,63 | 40,68 | 38,65 | 39,57 | -2,45% | - |
| 05.08.2025 | 40,02 | 41,31 | 39,66 | 40,56 | 1,92% | - |
| 04.08.2025 | 38,06 | 39,87 | 38,03 | 39,80 | 4,99% | - |
| 01.08.2025 | 38,76 | 38,76 | 36,31 | 37,91 | -2,62% | - |
| 31.07.2025 | 40,60 | 40,69 | 38,82 | 38,93 | -3,05% | - |
| 30.07.2025 | 39,66 | 40,44 | 39,18 | 40,15 | 1,40% | - |
| 29.07.2025 | 39,79 | 41,00 | 39,32 | 39,60 | -0,16% | - |
| 28.07.2025 | 39,80 | 40,83 | 38,70 | 39,66 | 0,39% | 2.892,00 |
| 25.07.2025 | 40,22 | 40,55 | 38,64 | 39,51 | -1,80% | - |
| 24.07.2025 | 44,65 | 44,98 | 39,47 | 40,23 | -10,08% | - |
| 23.07.2025 | 52,15 | 57,48 | 43,83 | 44,74 | 16,39% | - |
| 22.07.2025 | 41,07 | 41,13 | 37,18 | 38,44 | -5,88% | - |
| 21.07.2025 | 40,94 | 41,67 | 40,63 | 40,84 | -0,11% | - |
| 18.07.2025 | 41,74 | 42,15 | 40,75 | 40,89 | -2,15% | - |
| 17.07.2025 | 40,77 | 42,21 | 40,77 | 41,79 | 2,75% | - |
| 16.07.2025 | 40,09 | 40,83 | 38,97 | 40,67 | 0,96% | - |
| 15.07.2025 | 39,71 | 40,53 | 39,68 | 40,28 | 1,85% | - |
| 14.07.2025 | 39,40 | 39,84 | 39,03 | 39,55 | -0,23% | - |
| 11.07.2025 | 40,19 | 40,22 | 39,00 | 39,64 | -1,52% | - |
| 10.07.2025 | 39,70 | 40,74 | 39,47 | 40,25 | 0,90% | - |
| 09.07.2025 | 38,92 | 40,46 | 38,90 | 39,89 | 2,40% | - |
| 08.07.2025 | 38,75 | 39,76 | 38,69 | 38,96 | 0,50% | - |
| 07.07.2025 | 39,09 | 39,30 | 38,31 | 38,76 | -0,50% | - |
| 04.07.2025 | 39,12 | 39,12 | 38,95 | 38,96 | -0,97% | - |
| 03.07.2025 | 38,92 | 39,88 | 38,04 | 39,34 | 1,33% | - |
| 02.07.2025 | 38,58 | 39,02 | 38,15 | 38,82 | 0,92% | - |
| 01.07.2025 | 38,41 | 39,08 | 37,49 | 38,47 | -0,06% | - |
| 30.06.2025 | 40,02 | 40,10 | 37,02 | 38,49 | -3,36% | - |
| 27.06.2025 | 40,56 | 40,59 | 39,09 | 39,83 | -1,45% | - |
| 26.06.2025 | 39,51 | 41,06 | 39,39 | 40,42 | 2,32% | - |
| 25.06.2025 | 39,10 | 40,75 | 38,75 | 39,50 | 1,15% | - |
| 24.06.2025 | 38,05 | 39,12 | 37,89 | 39,05 | 3,25% | - |
| 23.06.2025 | 38,23 | 38,58 | 36,74 | 37,82 | -1,12% | - |