142,224$
4,49%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 138,00 | 144,15 | 137,20 | 142,31 | 4,56% | 530.435,00 |
| 08.01.2026 | 139,47 | 140,86 | 130,86 | 136,11 | -2,41% | 558.644,00 |
| 07.01.2026 | 138,20 | 142,18 | 136,00 | 139,47 | 0,40% | 553.797,00 |
| 06.01.2026 | 138,21 | 143,01 | 133,00 | 138,92 | 4,09% | 1.296.904,00 |
| 05.01.2026 | 123,49 | 149,63 | 123,00 | 133,46 | 14,21% | 2.095.154,00 |
| 02.01.2026 | 111,46 | 120,53 | 110,08 | 116,86 | 6,62% | 611.315,00 |
| 31.12.2025 | 113,68 | 114,49 | 109,15 | 109,60 | -3,61% | 487.398,00 |
| 30.12.2025 | 112,00 | 116,33 | 111,55 | 113,70 | 1,52% | 679.584,00 |
| 29.12.2025 | 109,48 | 112,21 | 108,89 | 112,00 | 0,88% | 366.299,00 |
| 26.12.2025 | 108,83 | 111,65 | 106,52 | 111,02 | 2,36% | 418.446,00 |
| 24.12.2025 | 109,57 | 109,57 | 107,05 | 108,46 | -0,46% | 254.591,00 |
| 23.12.2025 | 109,96 | 110,18 | 105,25 | 108,97 | -1,85% | 521.164,00 |
| 22.12.2025 | 106,76 | 112,31 | 104,11 | 111,02 | 6,34% | 669.721,00 |
| 19.12.2025 | 98,17 | 104,61 | 97,75 | 104,40 | 6,19% | 794.384,00 |
| 18.12.2025 | 99,63 | 101,43 | 97,42 | 98,31 | 1,12% | 324.459,00 |
| 17.12.2025 | 97,09 | 100,47 | 95,25 | 97,22 | 4,05% | 412.768,00 |
| 16.12.2025 | 95,41 | 96,51 | 91,25 | 93,44 | -2,32% | 327.615,00 |
| 15.12.2025 | 98,05 | 99,24 | 94,54 | 95,65 | -2,20% | 446.606,00 |
| 12.12.2025 | 100,31 | 100,95 | 95,05 | 97,80 | -3,14% | 494.732,00 |
| 11.12.2025 | 99,47 | 102,19 | 96,55 | 100,97 | 0,14% | 249.592,00 |
| 10.12.2025 | 99,50 | 101,47 | 97,67 | 100,83 | 1,54% | 381.210,00 |
| 09.12.2025 | 97,80 | 99,84 | 97,00 | 99,30 | 0,62% | 239.052,00 |
| 08.12.2025 | 98,11 | 99,51 | 96,10 | 98,69 | 1,92% | 324.825,00 |
| 05.12.2025 | 94,87 | 97,83 | 92,49 | 96,83 | 2,42% | 245.391,00 |
| 04.12.2025 | 92,46 | 96,45 | 91,03 | 94,54 | 1,85% | 282.753,00 |
| 03.12.2025 | 90,47 | 93,50 | 87,27 | 92,82 | 1,84% | 234.755,00 |
| 02.12.2025 | 90,19 | 93,75 | 89,11 | 91,14 | 1,57% | 382.789,00 |
| 01.12.2025 | 87,62 | 92,42 | 86,75 | 89,73 | 0,43% | 267.164,00 |
| 28.11.2025 | 90,10 | 90,16 | 88,91 | 89,35 | -0,21% | 125.646,00 |
| 26.11.2025 | 88,90 | 90,91 | 88,50 | 89,54 | 1,58% | 319.717,00 |
| 25.11.2025 | 87,02 | 88,94 | 84,37 | 88,15 | 0,60% | 276.648,00 |
| 24.11.2025 | 86,00 | 88,46 | 85,78 | 87,62 | 3,85% | 221.778,00 |
| 21.11.2025 | 82,66 | 86,39 | 80,29 | 84,37 | 1,32% | 340.440,00 |
| 20.11.2025 | 88,94 | 91,00 | 82,72 | 83,27 | -2,06% | 394.003,00 |
| 19.11.2025 | 85,21 | 88,76 | 84,42 | 85,02 | 0,43% | 261.672,00 |
| 18.11.2025 | 85,11 | 87,60 | 83,14 | 84,66 | -2,78% | 226.754,00 |
| 17.11.2025 | 87,69 | 90,81 | 86,13 | 87,08 | -2,16% | 305.894,00 |
| 14.11.2025 | 84,92 | 91,19 | 84,51 | 89,00 | 0,45% | 341.140,00 |
| 13.11.2025 | 93,40 | 93,40 | 87,51 | 88,60 | -6,08% | 307.211,00 |
| 12.11.2025 | 99,55 | 101,00 | 93,84 | 94,34 | 1,90% | 653.640,00 |
| 11.11.2025 | 92,13 | 93,61 | 89,93 | 92,58 | 0,21% | 358.742,00 |
| 10.11.2025 | 91,15 | 94,42 | 90,50 | 92,39 | 5,67% | 346.455,00 |
| 07.11.2025 | 86,27 | 87,56 | 81,92 | 87,43 | -1,79% | 581.803,00 |
| 06.11.2025 | 95,00 | 96,00 | 88,71 | 89,02 | -6,09% | 399.215,00 |
| 05.11.2025 | 88,83 | 94,90 | 86,40 | 94,79 | 7,34% | 476.887,00 |
| 04.11.2025 | 90,40 | 91,53 | 88,19 | 88,31 | -5,52% | 400.838,00 |
| 03.11.2025 | 91,25 | 95,00 | 89,51 | 93,47 | 3,02% | 465.479,00 |
| 31.10.2025 | 91,37 | 92,59 | 89,98 | 90,73 | -0,75% | 343.856,00 |
| 30.10.2025 | 90,05 | 91,88 | 89,56 | 91,42 | 0,27% | 309.431,00 |
| 29.10.2025 | 89,66 | 92,87 | 88,00 | 91,17 | 1,70% | 379.620,00 |
| 28.10.2025 | 89,58 | 90,60 | 87,77 | 89,65 | -0,39% | 371.700,00 |
| 27.10.2025 | 92,88 | 93,49 | 89,20 | 90,00 | -0,49% | 476.395,00 |
| 24.10.2025 | 94,07 | 96,58 | 89,48 | 90,44 | -2,74% | 1.038.961,00 |
| 23.10.2025 | 84,61 | 93,13 | 84,41 | 92,99 | 8,43% | 1.784.587,00 |
| 22.10.2025 | 79,73 | 89,89 | 79,00 | 85,76 | 30,33% | 3.388.728,00 |
| 21.10.2025 | 61,65 | 68,67 | 60,95 | 65,80 | 13,37% | 1.627.310,00 |
| 20.10.2025 | 59,66 | 61,85 | 57,55 | 58,04 | 1,06% | 367.463,00 |
| 17.10.2025 | 60,06 | 60,69 | 57,39 | 57,43 | -5,03% | - |
| 16.10.2025 | 58,00 | 61,40 | 57,96 | 60,47 | 5,51% | 596.398,00 |
| 15.10.2025 | 54,59 | 57,32 | 54,07 | 57,31 | 6,82% | 409.471,00 |
| 14.10.2025 | 50,82 | 54,11 | 50,31 | 53,65 | 3,25% | 284.930,00 |
| 13.10.2025 | 50,10 | 52,50 | 49,83 | 51,96 | 7,00% | 256.920,00 |
| 10.10.2025 | 52,67 | 53,17 | 48,53 | 48,56 | -7,72% | 258.472,00 |
| 09.10.2025 | 51,82 | 52,94 | 50,52 | 52,62 | 2,17% | 195.424,00 |
| 08.10.2025 | 48,86 | 51,58 | 48,79 | 51,50 | 5,90% | 263.711,00 |
| 07.10.2025 | 50,45 | 51,16 | 48,55 | 48,63 | -2,68% | 243.603,00 |
| 06.10.2025 | 49,96 | 50,62 | 49,39 | 49,97 | 1,92% | 303.107,00 |
| 03.10.2025 | 49,39 | 50,34 | 48,92 | 49,03 | 0,31% | 224.512,00 |
| 02.10.2025 | 49,82 | 50,02 | 48,60 | 48,88 | -0,87% | 234.737,00 |
| 01.10.2025 | 49,12 | 50,17 | 48,81 | 49,31 | -0,82% | 322.240,00 |
| 30.09.2025 | 48,31 | 49,75 | 48,31 | 49,72 | 2,60% | 317.860,00 |
| 29.09.2025 | 49,46 | 50,00 | 48,39 | 48,46 | -0,43% | 529.194,00 |
| 26.09.2025 | 52,19 | 52,57 | 47,56 | 48,67 | -6,65% | 459.292,00 |
| 25.09.2025 | 51,81 | 52,58 | 51,30 | 52,14 | -1,28% | 168.194,00 |
| 24.09.2025 | 53,80 | 53,98 | 52,59 | 52,81 | -1,88% | 215.712,00 |
| 23.09.2025 | 54,97 | 55,52 | 53,70 | 53,82 | -1,64% | 271.949,00 |
| 22.09.2025 | 52,76 | 55,03 | 52,58 | 54,72 | 3,48% | 181.909,00 |
| 19.09.2025 | 54,01 | 54,32 | 52,73 | 52,88 | -1,78% | 454.811,00 |
| 18.09.2025 | 53,30 | 54,22 | 52,15 | 53,84 | 3,12% | 235.452,00 |
| 17.09.2025 | 52,12 | 53,40 | 51,43 | 52,21 | 0,29% | 219.249,00 |
| 16.09.2025 | 51,83 | 52,42 | 50,94 | 52,06 | 0,33% | 346.781,00 |
| 15.09.2025 | 51,00 | 52,33 | 50,85 | 51,89 | 2,21% | 327.217,00 |
| 12.09.2025 | 50,96 | 51,34 | 50,24 | 50,77 | -0,37% | 260.283,00 |
| 11.09.2025 | 50,26 | 51,26 | 50,13 | 50,96 | 1,74% | 198.243,00 |
| 10.09.2025 | 50,41 | 51,38 | 50,00 | 50,09 | 0,06% | 189.827,00 |
| 09.09.2025 | 50,56 | 50,81 | 49,36 | 50,06 | -0,99% | 234.078,00 |
| 08.09.2025 | 52,00 | 52,37 | 50,37 | 50,56 | -2,39% | 296.406,00 |
| 05.09.2025 | 52,72 | 53,12 | 51,16 | 51,80 | -0,18% | 250.812,00 |
| 04.09.2025 | 50,67 | 51,94 | 50,21 | 51,90 | 2,74% | 283.625,00 |
| 03.09.2025 | 50,57 | 50,65 | 49,56 | 50,51 | 0,08% | 262.149,00 |
| 02.09.2025 | 49,53 | 50,52 | 49,14 | 50,47 | -1,25% | 294.813,00 |
| 29.08.2025 | 51,85 | 52,12 | 50,72 | 51,11 | -1,96% | 409.982,00 |
| 28.08.2025 | 51,50 | 52,62 | 51,46 | 52,13 | 1,58% | 421.679,00 |
| 27.08.2025 | 51,30 | 51,54 | 50,54 | 51,32 | -0,37% | 261.616,00 |
| 26.08.2025 | 50,74 | 51,88 | 50,60 | 51,51 | 1,60% | 520.624,00 |
| 25.08.2025 | 50,96 | 51,51 | 50,60 | 50,70 | -0,49% | 392.997,00 |
| 22.08.2025 | 47,09 | 51,18 | 46,96 | 50,95 | 9,08% | 393.333,00 |
| 21.08.2025 | 46,25 | 47,20 | 45,79 | 46,71 | 0,47% | 252.388,00 |
| 20.08.2025 | 47,00 | 47,35 | 45,44 | 46,49 | -1,59% | 358.423,00 |
| 19.08.2025 | 48,25 | 48,35 | 47,02 | 47,24 | -1,85% | 247.471,00 |