279,550€
-4,33%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 296,70 | 299,15 | 272,80 | 277,70 | -5,50% | 2.026,00 |
| 28.05.2026 | 291,50 | 300,95 | 281,05 | 293,85 | -1,06% | 1.490,00 |
| 27.05.2026 | 290,05 | 311,20 | 281,50 | 297,00 | 3,83% | 1.750,00 |
| 26.05.2026 | 237,05 | 287,60 | 234,90 | 286,05 | 21,34% | 175,00 |
| 25.05.2026 | 233,05 | 236,35 | 232,85 | 235,75 | 2,10% | 90,00 |
| 22.05.2026 | 231,00 | 236,75 | 226,70 | 230,90 | 0,07% | 700,00 |
| 21.05.2026 | 226,70 | 232,65 | 222,25 | 230,75 | 1,47% | - |
| 20.05.2026 | 210,10 | 227,70 | 210,10 | 227,40 | 8,26% | - |
| 19.05.2026 | 212,80 | 216,35 | 199,43 | 210,05 | -1,29% | - |
| 18.05.2026 | 232,30 | 236,85 | 208,05 | 212,80 | -9,49% | 1.793,00 |
| 15.05.2026 | 237,15 | 247,40 | 227,20 | 235,10 | -5,51% | 1.659,00 |
| 14.05.2026 | 271,00 | 278,55 | 246,80 | 248,80 | -5,78% | 300,00 |
| 13.05.2026 | 255,00 | 268,85 | 245,80 | 264,05 | 6,00% | 391,00 |
| 12.05.2026 | 267,10 | 271,65 | 231,55 | 249,10 | -6,30% | 1.644,00 |
| 11.05.2026 | 224,50 | 266,20 | 220,45 | 265,85 | 22,09% | 1.185,00 |
| 08.05.2026 | 223,60 | 231,50 | 211,95 | 217,75 | -2,20% | 4.000,00 |
| 07.05.2026 | 237,35 | 245,25 | 220,80 | 222,65 | -6,25% | - |
| 06.05.2026 | 228,65 | 239,00 | 222,70 | 237,50 | 4,42% | 360,00 |
| 05.05.2026 | 216,95 | 229,50 | 214,65 | 227,45 | 5,89% | 1.767,00 |
| 04.05.2026 | 235,75 | 237,00 | 207,55 | 214,80 | -6,43% | 2.280,00 |
| 30.04.2026 | 221,75 | 229,80 | 214,65 | 229,55 | 4,46% | - |
| 29.04.2026 | 213,55 | 220,95 | 200,60 | 219,75 | 3,46% | 340,00 |
| 28.04.2026 | 228,80 | 229,15 | 204,15 | 212,40 | -7,35% | 621,00 |
| 27.04.2026 | 235,40 | 243,90 | 218,85 | 229,25 | -1,82% | - |
| 24.04.2026 | 226,45 | 235,15 | 223,50 | 233,50 | 4,10% | 240,00 |
| 23.04.2026 | 225,65 | 233,25 | 213,15 | 224,30 | -0,42% | 2.332,00 |
| 22.04.2026 | 218,45 | 249,35 | 213,95 | 225,25 | 7,49% | 230,00 |
| 21.04.2026 | 194,88 | 217,30 | 177,50 | 209,55 | 9,87% | 359,00 |
| 20.04.2026 | 184,25 | 194,08 | 181,80 | 190,73 | 3,43% | - |
| 17.04.2026 | 171,83 | 190,35 | 171,73 | 184,40 | 10,98% | 1.890,00 |
| 16.04.2026 | 165,02 | 175,77 | 162,52 | 166,15 | 0,87% | - |
| 15.04.2026 | 161,05 | 167,80 | 160,15 | 164,73 | 2,23% | - |
| 14.04.2026 | 158,48 | 161,60 | 153,68 | 161,13 | 1,72% | - |
| 13.04.2026 | 157,55 | 161,25 | 153,98 | 158,40 | 0,22% | - |
| 10.04.2026 | 158,27 | 159,80 | 155,75 | 158,05 | -0,14% | 600,00 |
| 09.04.2026 | 154,00 | 161,15 | 150,35 | 158,27 | 2,66% | - |
| 08.04.2026 | 149,63 | 158,52 | 146,10 | 154,18 | 11,86% | 360,00 |
| 07.04.2026 | 131,30 | 138,08 | 129,83 | 137,83 | 2,17% | 7.265,00 |
| 02.04.2026 | 134,68 | 138,10 | 126,85 | 134,90 | -1,15% | - |
| 01.04.2026 | 139,88 | 144,93 | 136,30 | 136,48 | -1,98% | 3.150,00 |
| 31.03.2026 | 124,90 | 139,55 | 124,38 | 139,23 | 12,41% | 3.300,00 |
| 30.03.2026 | 134,10 | 137,58 | 120,23 | 123,85 | -6,46% | 3.040,00 |
| 27.03.2026 | 138,73 | 138,83 | 130,25 | 132,40 | -4,44% | 350,00 |
| 26.03.2026 | 160,23 | 160,33 | 135,73 | 138,55 | -13,86% | - |
| 25.03.2026 | 155,70 | 165,63 | 155,60 | 160,85 | 3,16% | - |
| 24.03.2026 | 149,35 | 156,38 | 143,20 | 155,93 | 4,51% | - |
| 23.03.2026 | 141,83 | 153,10 | 137,20 | 149,20 | 3,81% | - |
| 20.03.2026 | 163,75 | 164,60 | 141,90 | 143,73 | -12,59% | 3.550,00 |
| 19.03.2026 | 167,40 | 167,48 | 149,88 | 164,43 | -1,50% | 2.640,00 |
| 18.03.2026 | 171,88 | 174,60 | 166,70 | 166,93 | -2,15% | - |
| 17.03.2026 | 162,38 | 170,68 | 158,75 | 170,60 | 5,29% | 3.400,00 |
| 16.03.2026 | 151,83 | 164,75 | 151,23 | 162,02 | 7,25% | 375,00 |
| 13.03.2026 | 146,80 | 153,80 | 143,55 | 151,08 | 3,56% | - |
| 12.03.2026 | 151,00 | 154,35 | 141,48 | 145,88 | -5,44% | - |
| 11.03.2026 | 150,20 | 155,65 | 144,73 | 154,27 | 2,15% | - |
| 10.03.2026 | 146,43 | 156,98 | 143,35 | 151,02 | 3,73% | 2.700,00 |
| 09.03.2026 | 134,50 | 146,90 | 134,50 | 145,60 | 3,91% | 575,00 |
| 06.03.2026 | 156,70 | 157,90 | 137,75 | 140,13 | -10,66% | 1.852,00 |
| 05.03.2026 | 174,75 | 175,73 | 152,45 | 156,85 | -10,27% | 1.560,00 |
| 04.03.2026 | 172,55 | 179,38 | 168,18 | 174,80 | 0,42% | 460,00 |
| 03.03.2026 | 177,33 | 177,48 | 164,15 | 174,08 | -2,60% | 800,00 |
| 02.03.2026 | 167,80 | 178,95 | 166,35 | 178,73 | 4,70% | 360,00 |
| 27.02.2026 | 173,88 | 174,68 | 162,00 | 170,70 | -1,44% | - |
| 26.02.2026 | 167,33 | 174,33 | 163,80 | 173,20 | 3,70% | 850,00 |
| 25.02.2026 | 161,33 | 172,73 | 161,18 | 167,02 | 3,44% | 1.586,00 |
| 24.02.2026 | 146,30 | 161,90 | 144,27 | 161,48 | 10,71% | 1.034,00 |
| 23.02.2026 | 141,50 | 156,58 | 140,48 | 145,85 | 1,14% | 945,00 |
| 20.02.2026 | 112,98 | 146,98 | 108,85 | 144,20 | 11,05% | 1.026,00 |
| 19.02.2026 | 132,20 | 135,70 | 129,85 | 129,85 | -1,78% | - |
| 18.02.2026 | 133,02 | 138,33 | 130,58 | 132,20 | -0,40% | - |
| 17.02.2026 | 130,85 | 135,23 | 128,55 | 132,73 | 1,16% | 2.170,00 |
| 16.02.2026 | 131,52 | 132,20 | 130,77 | 131,20 | -0,10% | 1.643,00 |
| 13.02.2026 | 138,25 | 139,35 | 130,20 | 131,33 | -5,76% | - |
| 12.02.2026 | 136,73 | 144,52 | 135,98 | 139,35 | 0,40% | 2.400,00 |
| 11.02.2026 | 131,83 | 140,52 | 131,20 | 138,80 | 4,89% | - |
| 10.02.2026 | 132,73 | 134,43 | 124,00 | 132,33 | -0,94% | - |
| 09.02.2026 | 139,27 | 139,45 | 130,88 | 133,58 | -1,64% | 3.689,00 |
| 06.02.2026 | 125,08 | 135,95 | 124,88 | 135,80 | 7,93% | 1.950,00 |
| 05.02.2026 | 129,40 | 132,35 | 120,90 | 125,83 | -2,35% | 760,00 |
| 04.02.2026 | 141,08 | 144,08 | 125,93 | 128,85 | -8,36% | 1.824,00 |
| 03.02.2026 | 140,77 | 149,58 | 137,38 | 140,60 | 0,25% | - |
| 02.02.2026 | 128,75 | 142,00 | 123,25 | 140,25 | 5,35% | 794,00 |
| 30.01.2026 | 142,60 | 145,85 | 132,73 | 133,13 | -5,89% | - |
| 29.01.2026 | 140,43 | 144,65 | 135,18 | 141,45 | 1,45% | - |
| 28.01.2026 | 139,58 | 142,73 | 136,38 | 139,43 | 2,26% | 3.300,00 |
| 27.01.2026 | 135,23 | 137,48 | 132,60 | 136,35 | 2,29% | 2.200,00 |
| 26.01.2026 | 129,00 | 134,60 | 125,53 | 133,30 | 2,54% | - |
| 23.01.2026 | 142,23 | 143,65 | 129,52 | 130,00 | -8,16% | 405,00 |
| 22.01.2026 | 139,05 | 145,75 | 137,80 | 141,55 | 2,04% | 2.380,00 |
| 21.01.2026 | 134,60 | 139,23 | 131,80 | 138,73 | 12,10% | 2.202,00 |
| 20.01.2026 | 126,65 | 137,90 | 122,50 | 123,75 | -2,04% | - |
| 19.01.2026 | 127,35 | 127,65 | 125,60 | 126,33 | -2,17% | 460,00 |
| 16.01.2026 | 125,83 | 131,80 | 125,40 | 129,13 | 3,03% | 2.145,00 |
| 15.01.2026 | 125,95 | 133,08 | 125,25 | 125,33 | 0,44% | 3.045,00 |
| 14.01.2026 | 118,83 | 126,20 | 117,23 | 124,78 | 4,76% | - |
| 13.01.2026 | 119,15 | 120,10 | 115,10 | 119,10 | -0,13% | 1.760,00 |
| 12.01.2026 | 120,98 | 121,05 | 107,25 | 119,25 | -1,93% | 5.446,00 |
| 09.01.2026 | 116,85 | 123,85 | 114,75 | 121,60 | 4,13% | 2.750,00 |
| 08.01.2026 | 118,80 | 120,05 | 113,10 | 116,78 | -2,20% | 2.270,00 |
| 07.01.2026 | 118,53 | 121,58 | 116,98 | 119,40 | 0,46% | - |