158,000€
-4,10%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 300,85 | 303,45 | 282,80 | 291,75 | 2,95% | 1.450,00 |
| 24.06.2026 | 303,50 | 305,95 | 276,05 | 283,40 | -4,05% | 1.308,00 |
| 23.06.2026 | 304,95 | 306,55 | 283,55 | 295,35 | -7,73% | 631,00 |
| 22.06.2026 | 296,95 | 322,95 | 288,65 | 320,10 | 13,35% | 1.625,00 |
| 19.06.2026 | 278,00 | 286,95 | 278,00 | 282,40 | -2,08% | 3.981,00 |
| 18.06.2026 | 286,60 | 296,10 | 282,25 | 288,40 | 2,09% | 1.010,00 |
| 17.06.2026 | 279,60 | 291,80 | 278,45 | 282,50 | 2,36% | - |
| 16.06.2026 | 277,75 | 295,40 | 274,90 | 276,00 | -0,65% | 190,00 |
| 15.06.2026 | 274,50 | 286,30 | 265,95 | 277,80 | 5,85% | 786,00 |
| 12.06.2026 | 259,85 | 268,10 | 254,25 | 262,45 | 1,94% | 49,00 |
| 11.06.2026 | 241,35 | 259,80 | 240,90 | 257,45 | 6,91% | 230,00 |
| 10.06.2026 | 240,65 | 259,30 | 232,05 | 240,80 | -1,99% | 650,00 |
| 09.06.2026 | 239,75 | 255,45 | 225,05 | 245,70 | 3,17% | 222,00 |
| 08.06.2026 | 233,95 | 248,10 | 225,65 | 238,15 | 1,36% | 1.143,00 |
| 05.06.2026 | 259,70 | 260,05 | 230,70 | 234,95 | -10,92% | 170,00 |
| 04.06.2026 | 282,70 | 283,35 | 262,10 | 263,75 | -7,37% | 1.466,00 |
| 03.06.2026 | 286,30 | 292,85 | 280,15 | 284,75 | 1,50% | 1.370,00 |
| 02.06.2026 | 280,70 | 291,75 | 271,10 | 280,55 | -0,73% | 335,00 |
| 01.06.2026 | 292,95 | 297,10 | 268,70 | 282,60 | -1,60% | 1.422,00 |
| 29.05.2026 | 296,70 | 299,15 | 272,80 | 287,20 | -2,26% | 2.116,00 |
| 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 |