148,975€
-1,50%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,30 | 153,38 | 141,30 | 148,45 | -2,06% | 600,00 |
| 11.11.2026 | 151,08 | 162,98 | 150,88 | 151,58 | 4,70% | - |
| 10.11.2026 | 146,02 | 151,55 | 139,68 | 144,77 | -0,69% | - |
| 09.11.2026 | 131,10 | 147,77 | 128,88 | 145,77 | 10,60% | 2.335,00 |
| 06.11.2026 | 123,90 | 133,75 | 122,00 | 131,80 | 9,45% | 1.150,00 |
| 05.11.2026 | 139,40 | 139,80 | 115,13 | 120,43 | -14,86% | 950,00 |
| 04.11.2026 | 159,65 | 165,35 | 137,77 | 141,45 | -11,52% | 924,00 |
| 03.11.2026 | 157,58 | 165,25 | 156,93 | 159,88 | 2,40% | - |
| 02.11.2026 | 177,25 | 177,25 | 155,58 | 156,13 | -8,48% | 4.200,00 |
| 30.10.2026 | 173,58 | 176,63 | 165,20 | 170,60 | -4,20% | 853,00 |
| 29.10.2026 | 186,25 | 191,80 | 175,23 | 178,08 | -4,61% | - |
| 28.10.2026 | 192,58 | 198,95 | 186,10 | 186,68 | -1,89% | 666,00 |
| 27.10.2026 | 176,00 | 190,68 | 171,48 | 190,27 | 9,35% | 6.434,00 |
| 26.10.2026 | 156,40 | 177,15 | 156,25 | 174,00 | 10,65% | - |
| 23.10.2026 | 161,15 | 169,08 | 150,90 | 157,25 | -2,07% | 40,00 |
| 22.10.2026 | 180,05 | 180,50 | 157,75 | 160,58 | -15,43% | 1.113,00 |
| 21.10.2026 | 190,50 | 199,48 | 183,33 | 189,88 | 4,48% | 2.100,00 |
| 20.10.2026 | 168,75 | 185,73 | 162,98 | 181,73 | 6,52% | 766,00 |
| 19.10.2026 | 178,35 | 184,80 | 169,52 | 170,60 | 0,10% | 1.760,00 |
| 16.10.2026 | 198,73 | 199,05 | 170,08 | 170,43 | -13,06% | 305,00 |
| 15.10.2026 | 213,50 | 214,60 | 184,83 | 196,02 | -10,94% | 792,00 |
| 14.10.2026 | 238,60 | 242,30 | 216,40 | 220,10 | -7,77% | - |
| 13.10.2026 | 230,50 | 239,65 | 218,60 | 238,65 | 2,73% | 4.800,00 |
| 12.10.2026 | 239,50 | 251,85 | 228,00 | 232,30 | -2,27% | 1.352,00 |
| 09.10.2026 | 235,95 | 245,70 | 231,50 | 237,70 | 1,60% | - |
| 08.10.2026 | 252,15 | 252,35 | 224,50 | 233,95 | -7,57% | - |
| 07.10.2026 | 266,40 | 266,55 | 247,45 | 253,10 | -4,81% | 504,00 |
| 06.10.2026 | 274,60 | 277,10 | 264,35 | 265,90 | -2,39% | 918,00 |
| 05.10.2026 | 280,00 | 280,00 | 262,40 | 272,40 | -0,71% | 1.767,00 |
| 02.10.2026 | 276,20 | 282,90 | 267,40 | 274,35 | -0,02% | - |
| 01.10.2026 | 284,50 | 293,35 | 272,50 | 274,40 | 7,50% | 2.130,00 |
| 30.09.2026 | 256,25 | 258,00 | 247,05 | 255,25 | 0,26% | - |
| 29.09.2026 | 249,80 | 260,00 | 249,80 | 254,60 | 1,49% | 48,00 |
| 28.09.2026 | 245,75 | 252,80 | 236,10 | 250,85 | 1,46% | - |
| 25.09.2026 | 243,50 | 255,75 | 243,35 | 247,25 | 1,83% | 160,00 |
| 24.09.2026 | 248,15 | 248,20 | 234,30 | 242,80 | -2,33% | 735,00 |
| 23.09.2026 | 234,95 | 250,60 | 230,05 | 248,60 | 6,17% | 507,00 |
| 22.09.2026 | 217,30 | 234,45 | 200,83 | 234,15 | 19,85% | 1.055,00 |
| 21.09.2026 | 195,30 | 202,75 | 195,10 | 195,38 | 0,70% | - |
| 18.09.2026 | 191,45 | 194,58 | 185,50 | 194,02 | 2,84% | 420,00 |
| 17.09.2026 | 179,88 | 190,73 | 178,15 | 188,68 | 17,63% | - |
| 16.09.2026 | 159,80 | 165,50 | 157,73 | 160,40 | 0,74% | 675,00 |
| 15.09.2026 | 159,77 | 163,98 | 153,18 | 159,23 | -0,53% | 75,00 |
| 14.09.2026 | 169,08 | 169,10 | 154,33 | 160,08 | -6,17% | 1.710,00 |
| 11.09.2026 | 153,83 | 173,90 | 153,75 | 170,60 | 11,25% | - |
| 10.09.2026 | 158,15 | 158,35 | 150,98 | 153,35 | -2,94% | - |
| 09.09.2026 | 166,65 | 169,10 | 156,50 | 158,00 | -4,85% | - |
| 08.09.2026 | 162,18 | 167,43 | 161,27 | 166,05 | 3,02% | 3.432,00 |
| 07.09.2026 | 161,77 | 162,73 | 160,10 | 161,18 | -0,74% | - |
| 04.09.2026 | 154,20 | 163,63 | 153,95 | 162,38 | 5,73% | 4.200,00 |
| 03.09.2026 | 156,60 | 157,48 | 149,10 | 153,58 | -2,04% | - |
| 02.09.2026 | 151,77 | 157,08 | 148,27 | 156,77 | 3,09% | - |
| 01.09.2026 | 161,48 | 161,88 | 151,50 | 152,08 | -5,88% | 130,00 |
| 31.08.2026 | 162,43 | 164,55 | 158,43 | 161,58 | -0,22% | 110,00 |
| 28.08.2026 | 173,65 | 175,13 | 160,60 | 161,93 | -7,42% | 15,00 |
| 27.08.2026 | 175,52 | 176,95 | 167,45 | 174,90 | 3,52% | - |
| 26.08.2026 | 166,73 | 171,20 | 164,75 | 168,95 | 1,32% | - |
| 25.08.2026 | 165,63 | 172,43 | 164,38 | 166,75 | 2,30% | - |
| 24.08.2026 | 170,58 | 170,65 | 162,08 | 163,00 | -8,40% | 1.178,00 |
| 21.08.2026 | 177,98 | 181,68 | 170,90 | 177,95 | -0,20% | - |
| 20.08.2026 | 188,73 | 191,40 | 173,02 | 178,30 | -4,15% | 350,00 |
| 19.08.2026 | 207,25 | 211,05 | 180,65 | 186,02 | -11,18% | 260,00 |
| 18.08.2026 | 217,15 | 217,60 | 200,80 | 209,45 | -4,43% | 3.300,00 |
| 17.08.2026 | 206,55 | 220,70 | 205,25 | 219,15 | 8,01% | - |
| 14.08.2026 | 196,35 | 204,35 | 195,13 | 202,90 | 3,36% | 180,00 |
| 13.08.2026 | 196,52 | 202,20 | 194,10 | 196,30 | 0,14% | 60,00 |
| 12.08.2026 | 183,50 | 196,52 | 183,45 | 196,02 | 7,28% | - |
| 11.08.2026 | 182,48 | 187,68 | 181,48 | 182,73 | 1,06% | - |
| 10.08.2026 | 191,10 | 195,93 | 180,58 | 180,80 | -5,55% | 1.325,00 |
| 07.08.2026 | 190,00 | 197,18 | 186,73 | 191,43 | 0,87% | - |
| 06.08.2026 | 188,83 | 198,55 | 182,20 | 189,77 | -0,03% | - |
| 05.08.2026 | 197,48 | 201,00 | 189,48 | 189,83 | -3,31% | - |
| 04.08.2026 | 189,05 | 200,13 | 188,75 | 196,33 | 5,75% | - |
| 03.08.2026 | 181,58 | 189,18 | 172,70 | 185,65 | 3,37% | - |
| 31.07.2026 | 191,15 | 194,15 | 179,50 | 179,60 | 0,25% | - |
| 30.07.2026 | 159,30 | 179,85 | 156,93 | 179,15 | 12,34% | - |
| 29.07.2026 | 164,20 | 172,88 | 157,08 | 159,48 | -5,58% | 6.385,00 |
| 28.07.2026 | 176,63 | 177,20 | 157,43 | 168,90 | -6,84% | 849,00 |
| 27.07.2026 | 188,77 | 195,90 | 171,88 | 181,30 | -1,49% | 3.450,00 |
| 24.07.2026 | 202,25 | 204,40 | 182,25 | 184,05 | -9,74% | 330,00 |
| 23.07.2026 | 192,77 | 204,80 | 185,43 | 203,90 | 6,56% | 1.182,00 |
| 22.07.2026 | 187,05 | 199,05 | 174,93 | 191,35 | 1,54% | 620,00 |
| 21.07.2026 | 212,20 | 216,60 | 178,68 | 188,45 | -6,85% | 1.695,00 |
| 20.07.2026 | 210,95 | 217,80 | 201,90 | 202,30 | -2,60% | 96,00 |
| 17.07.2026 | 191,48 | 215,50 | 185,43 | 207,70 | 3,23% | 1.815,00 |
| 16.07.2026 | 227,35 | 227,55 | 199,40 | 201,20 | -16,31% | 274,00 |
| 15.07.2026 | 238,05 | 246,30 | 215,35 | 240,40 | 3,93% | 380,00 |
| 14.07.2026 | 223,05 | 234,15 | 220,90 | 231,30 | 4,40% | 2.634,00 |
| 13.07.2026 | 228,40 | 232,20 | 220,25 | 221,55 | -7,15% | 2.137,00 |
| 10.07.2026 | 246,50 | 246,70 | 231,70 | 238,60 | -1,83% | 2.232,00 |
| 09.07.2026 | 231,60 | 253,05 | 230,00 | 243,05 | 5,38% | 1.242,00 |
| 08.07.2026 | 225,10 | 232,45 | 205,65 | 230,65 | 2,28% | 175,00 |
| 07.07.2026 | 247,35 | 247,85 | 215,85 | 225,50 | -9,49% | 279,00 |
| 06.07.2026 | 255,00 | 265,65 | 248,05 | 249,15 | -5,05% | 1.421,00 |
| 03.07.2026 | 256,85 | 268,25 | 255,90 | 262,40 | 6,08% | 2.263,00 |
| 02.07.2026 | 307,30 | 315,50 | 245,70 | 247,35 | -19,60% | 704,00 |
| 01.07.2026 | 332,35 | 332,70 | 304,15 | 307,65 | -7,38% | 115,00 |
| 30.06.2026 | 322,50 | 334,80 | 313,95 | 332,15 | 3,60% | 874,00 |
| 29.06.2026 | 295,00 | 323,40 | 282,10 | 320,60 | 12,04% | 864,00 |
| 26.06.2026 | 287,50 | 289,00 | 265,95 | 286,15 | -1,92% | 800,00 |