53,700€
1,94%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 49,69 | 51,04 | 48,45 | 49,37 | -1,68% | - |
| 14.11.2024 | 53,97 | 54,73 | 49,94 | 50,21 | -7,12% | - |
| 13.11.2024 | 54,80 | 56,26 | 53,79 | 54,06 | -1,44% | - |
| 12.11.2024 | 57,32 | 57,98 | 54,38 | 54,85 | -4,01% | - |
| 11.11.2024 | 55,09 | 57,41 | 55,07 | 57,14 | 3,93% | - |
| 08.11.2024 | 53,49 | 55,42 | 53,01 | 54,98 | 2,98% | - |
| 07.11.2024 | 53,85 | 54,05 | 52,28 | 53,39 | -0,67% | - |
| 06.11.2024 | 49,74 | 54,47 | 49,57 | 53,75 | 11,85% | - |
| 05.11.2024 | 43,17 | 48,41 | 42,58 | 48,06 | 11,35% | - |
| 04.11.2024 | 42,42 | 43,19 | 42,05 | 43,16 | 1,48% | - |
| 01.11.2024 | 42,15 | 43,29 | 40,93 | 42,53 | 0,89% | - |
| 31.10.2024 | 42,25 | 43,84 | 39,87 | 42,15 | -1,54% | - |
| 30.10.2024 | 43,54 | 44,49 | 42,47 | 42,81 | -1,65% | - |
| 29.10.2024 | 44,46 | 44,51 | 41,50 | 43,53 | 5,78% | - |
| 28.10.2024 | 43,15 | 44,80 | 41,14 | 41,15 | -4,15% | - |
| 25.10.2024 | 42,91 | 43,82 | 42,75 | 42,93 | 0,12% | - |
| 24.10.2024 | 46,01 | 46,54 | 42,18 | 42,88 | -6,40% | - |
| 23.10.2024 | 44,40 | 48,05 | 41,30 | 45,81 | 13,80% | - |
| 22.10.2024 | 41,18 | 41,82 | 39,87 | 40,26 | -2,66% | - |
| 21.10.2024 | 37,71 | 41,38 | 37,12 | 41,36 | 9,54% | - |
| 18.10.2024 | 38,02 | 38,41 | 37,75 | 37,76 | -0,64% | - |
| 17.10.2024 | 37,06 | 38,34 | 36,89 | 38,00 | 2,56% | - |
| 16.10.2024 | 38,42 | 39,28 | 37,02 | 37,05 | -3,44% | - |
| 15.10.2024 | 38,19 | 38,71 | 37,67 | 38,37 | 0,42% | - |
| 14.10.2024 | 38,01 | 38,33 | 37,73 | 38,21 | 0,55% | - |
| 11.10.2024 | 37,15 | 38,25 | 36,98 | 38,00 | 2,47% | - |
| 10.10.2024 | 37,78 | 37,92 | 36,95 | 37,09 | -1,84% | - |
| 09.10.2024 | 37,63 | 38,48 | 37,57 | 37,78 | -0,21% | 300,00 |
| 08.10.2024 | 37,42 | 38,16 | 37,02 | 37,86 | 0,95% | - |
| 07.10.2024 | 38,29 | 38,33 | 37,18 | 37,51 | -2,29% | - |
| 04.10.2024 | 37,48 | 38,81 | 37,41 | 38,39 | 2,54% | - |
| 03.10.2024 | 37,27 | 37,68 | 36,46 | 37,44 | 0,28% | - |
| 02.10.2024 | 37,04 | 38,14 | 36,51 | 37,33 | 0,50% | - |
| 01.10.2024 | 37,77 | 38,50 | 36,81 | 37,15 | -2,11% | - |
| 30.09.2024 | 37,71 | 40,62 | 37,34 | 37,95 | -0,16% | - |
| 27.09.2024 | 37,69 | 38,56 | 37,12 | 38,01 | 0,92% | - |
| 26.09.2024 | 35,16 | 38,00 | 35,15 | 37,66 | 8,23% | - |
| 25.09.2024 | 35,08 | 35,20 | 34,33 | 34,80 | -1,35% | - |
| 24.09.2024 | 33,77 | 35,47 | 33,45 | 35,27 | 4,32% | - |
| 23.09.2024 | 33,32 | 33,83 | 33,15 | 33,81 | 1,79% | - |
| 20.09.2024 | 33,65 | 33,73 | 32,99 | 33,22 | -1,70% | - |
| 19.09.2024 | 32,98 | 34,23 | 32,92 | 33,79 | 3,63% | - |
| 18.09.2024 | 33,20 | 33,91 | 32,44 | 32,61 | -2,09% | - |
| 17.09.2024 | 33,05 | 34,52 | 33,03 | 33,30 | 0,97% | - |
| 16.09.2024 | 33,10 | 33,29 | 32,63 | 32,98 | -0,68% | - |
| 13.09.2024 | 33,09 | 33,79 | 32,92 | 33,21 | 0,11% | - |
| 12.09.2024 | 32,60 | 33,28 | 31,67 | 33,17 | 2,14% | - |
| 11.09.2024 | 31,45 | 32,73 | 31,44 | 32,48 | 2,20% | - |
| 10.09.2024 | 31,21 | 32,35 | 31,03 | 31,78 | 1,08% | - |
| 09.09.2024 | 31,87 | 32,56 | 31,22 | 31,44 | -0,82% | - |
| 06.09.2024 | 31,78 | 32,45 | 31,48 | 31,70 | -0,69% | - |
| 05.09.2024 | 32,29 | 32,41 | 31,68 | 31,92 | -1,30% | - |
| 04.09.2024 | 32,08 | 32,87 | 31,91 | 32,34 | -0,14% | - |
| 03.09.2024 | 34,73 | 34,88 | 32,18 | 32,38 | -7,10% | - |
| 02.09.2024 | 34,79 | 34,89 | 34,62 | 34,86 | 0,10% | - |
| 30.08.2024 | 34,95 | 35,26 | 34,34 | 34,82 | 0,20% | - |
| 29.08.2024 | 34,03 | 35,31 | 34,01 | 34,75 | 1,40% | - |
| 28.08.2024 | 34,41 | 34,73 | 33,72 | 34,27 | -0,26% | - |
| 27.08.2024 | 34,69 | 34,74 | 33,99 | 34,36 | -0,77% | - |
| 26.08.2024 | 34,92 | 35,49 | 34,55 | 34,63 | -0,46% | - |
| 23.08.2024 | 33,81 | 35,58 | 32,99 | 34,79 | 3,23% | - |
| 22.08.2024 | 34,34 | 34,53 | 33,44 | 33,70 | -1,62% | - |
| 21.08.2024 | 33,30 | 34,46 | 33,22 | 34,25 | 2,62% | - |
| 20.08.2024 | 34,37 | 34,47 | 32,97 | 33,38 | -2,71% | - |
| 19.08.2024 | 34,23 | 35,02 | 33,04 | 34,31 | -0,04% | - |
| 16.08.2024 | 35,58 | 35,62 | 33,79 | 34,32 | -2,91% | - |
| 15.08.2024 | 32,48 | 35,63 | 32,35 | 35,35 | 9,44% | - |
| 14.08.2024 | 33,49 | 33,58 | 31,90 | 32,30 | -3,47% | - |
| 13.08.2024 | 32,79 | 33,69 | 32,66 | 33,46 | 2,26% | - |
| 12.08.2024 | 34,21 | 34,28 | 32,58 | 32,72 | -4,08% | - |
| 09.08.2024 | 34,33 | 34,61 | 33,15 | 34,11 | -0,61% | - |
| 08.08.2024 | 33,08 | 34,40 | 32,96 | 34,32 | 3,55% | - |
| 07.08.2024 | 34,14 | 35,29 | 33,04 | 33,15 | -1,89% | - |
| 06.08.2024 | 34,03 | 34,29 | 33,11 | 33,79 | 1,05% | - |
| 05.08.2024 | 32,49 | 34,15 | 31,22 | 33,44 | -2,49% | - |
| 02.08.2024 | 36,09 | 36,50 | 33,33 | 34,29 | -6,45% | - |
| 01.08.2024 | 39,29 | 39,72 | 35,94 | 36,66 | -5,83% | - |
| 31.07.2024 | 38,16 | 40,07 | 37,72 | 38,93 | 3,33% | - |
| 30.07.2024 | 37,19 | 38,09 | 37,15 | 37,67 | 1,11% | - |
| 29.07.2024 | 37,40 | 38,02 | 36,75 | 37,26 | 0,35% | - |
| 26.07.2024 | 35,55 | 37,26 | 34,27 | 37,13 | 4,89% | - |
| 25.07.2024 | 35,09 | 36,18 | 33,69 | 35,40 | 0,73% | - |
| 24.07.2024 | 34,12 | 38,31 | 33,86 | 35,14 | 0,40% | - |
| 23.07.2024 | 34,24 | 35,66 | 33,47 | 35,00 | 1,85% | - |
| 22.07.2024 | 33,36 | 34,66 | 32,65 | 34,37 | 3,32% | - |
| 19.07.2024 | 34,06 | 34,50 | 32,71 | 33,26 | -1,95% | - |
| 18.07.2024 | 35,24 | 35,92 | 33,60 | 33,92 | -3,35% | - |