50,452$
-0,43%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,40 | 50,43 | 49,80 | 50,43 | -0,47% | - |
| 24.04.2025 | 47,98 | 51,13 | 47,52 | 50,67 | 5,87% | 146.604,00 |
| 23.04.2025 | 49,10 | 50,60 | 47,63 | 47,86 | 2,18% | 191.489,00 |
| 22.04.2025 | 45,96 | 47,71 | 45,96 | 46,84 | 3,51% | 155.375,00 |
| 21.04.2025 | 45,45 | 46,10 | 44,09 | 45,25 | -3,23% | 117.522,00 |
| 17.04.2025 | 46,70 | 47,55 | 46,22 | 46,76 | 0,19% | 115.877,00 |
| 16.04.2025 | 46,31 | 47,10 | 45,40 | 46,67 | -0,79% | 157.167,00 |
| 15.04.2025 | 46,80 | 48,02 | 46,66 | 47,04 | 0,79% | 307.787,00 |
| 14.04.2025 | 46,86 | 48,11 | 45,89 | 46,67 | -0,34% | 186.168,00 |
| 11.04.2025 | 46,31 | 47,29 | 44,13 | 46,83 | 1,14% | 165.003,00 |
| 10.04.2025 | 47,47 | 48,00 | 44,88 | 46,30 | -5,82% | 191.118,00 |
| 09.04.2025 | 42,97 | 50,00 | 42,33 | 49,16 | 13,56% | 406.120,00 |
| 08.04.2025 | 45,07 | 46,22 | 41,79 | 43,29 | -0,18% | 345.294,00 |
| 07.04.2025 | 39,49 | 45,74 | 39,00 | 43,37 | 3,04% | 328.574,00 |
| 04.04.2025 | 42,70 | 43,67 | 39,00 | 42,09 | -5,82% | 511.599,00 |
| 03.04.2025 | 44,25 | 45,86 | 44,08 | 44,69 | -7,99% | 305.176,00 |
| 02.04.2025 | 45,63 | 49,27 | 45,55 | 48,57 | 3,30% | 201.480,00 |
| 01.04.2025 | 46,63 | 48,04 | 46,01 | 47,02 | 0,47% | 186.870,00 |
| 31.03.2025 | 47,21 | 47,50 | 45,45 | 46,80 | -3,31% | 307.858,00 |
| 28.03.2025 | 50,18 | 50,77 | 47,57 | 48,40 | -4,40% | 289.197,00 |
| 27.03.2025 | 52,73 | 53,79 | 50,35 | 50,63 | -5,31% | 153.510,00 |
| 26.03.2025 | 54,19 | 54,29 | 52,81 | 53,47 | -2,07% | 154.106,00 |
| 25.03.2025 | 55,29 | 56,50 | 54,01 | 54,60 | -1,39% | 166.044,00 |
| 24.03.2025 | 55,01 | 55,95 | 54,45 | 55,37 | 3,23% | 162.351,00 |
| 21.03.2025 | 51,91 | 53,75 | 50,67 | 53,64 | 1,28% | 393.156,00 |
| 20.03.2025 | 53,94 | 54,95 | 52,78 | 52,96 | -2,70% | 173.365,00 |
| 19.03.2025 | 53,25 | 55,61 | 53,16 | 54,43 | 2,52% | 216.564,00 |
| 18.03.2025 | 54,92 | 54,92 | 52,96 | 53,09 | -4,36% | 221.335,00 |
| 17.03.2025 | 53,28 | 55,70 | 53,04 | 55,51 | 3,45% | 200.523,00 |
| 14.03.2025 | 52,38 | 54,12 | 52,20 | 53,66 | 5,22% | 227.697,00 |
| 13.03.2025 | 53,33 | 53,37 | 50,50 | 51,00 | -4,33% | 212.582,00 |
| 12.03.2025 | 51,51 | 54,23 | 50,32 | 53,31 | 6,43% | 330.196,00 |
| 11.03.2025 | 49,16 | 51,27 | 48,64 | 50,09 | 2,35% | 298.309,00 |
| 10.03.2025 | 57,20 | 57,22 | 46,86 | 48,94 | -17,82% | 824.252,00 |
| 07.03.2025 | 59,52 | 59,92 | 57,33 | 59,55 | 0,64% | 217.073,00 |
| 06.03.2025 | 59,85 | 61,12 | 58,46 | 59,17 | -2,97% | 220.627,00 |
| 05.03.2025 | 59,49 | 61,23 | 58,84 | 60,98 | 2,82% | 297.381,00 |
| 04.03.2025 | 59,41 | 61,77 | 57,82 | 59,31 | -2,06% | 390.141,00 |
| 03.03.2025 | 63,93 | 63,99 | 59,82 | 60,56 | -4,37% | 383.099,00 |
| 28.02.2025 | 61,11 | 63,68 | 60,56 | 63,33 | 2,69% | 237.234,00 |
| 27.02.2025 | 64,92 | 65,07 | 61,39 | 61,67 | -4,70% | 321.871,00 |
| 26.02.2025 | 61,94 | 65,70 | 61,90 | 64,71 | 6,96% | 449.973,00 |
| 25.02.2025 | 60,01 | 62,13 | 54,90 | 60,50 | 0,13% | 507.650,00 |
| 24.02.2025 | 63,57 | 64,09 | 59,81 | 60,42 | -5,10% | 460.103,00 |
| 21.02.2025 | 54,61 | 65,50 | 53,32 | 63,67 | 22,77% | 1.287.824,00 |
| 20.02.2025 | 51,07 | 53,35 | 50,02 | 51,86 | 2,51% | 614.835,00 |
| 19.02.2025 | 50,56 | 51,34 | 49,54 | 50,59 | -0,32% | 287.445,00 |
| 18.02.2025 | 51,24 | 51,83 | 50,47 | 50,75 | -0,68% | 278.370,00 |
| 17.02.2025 | 51,13 | 51,13 | 51,04 | 51,10 | 1,95% | - |
| 14.02.2025 | 50,02 | 50,94 | 49,55 | 50,12 | 0,60% | 196.683,00 |
| 13.02.2025 | 48,05 | 50,67 | 48,05 | 49,82 | 4,62% | 166.804,00 |
| 12.02.2025 | 48,01 | 48,67 | 47,50 | 47,62 | -3,47% | 226.145,00 |
| 11.02.2025 | 51,11 | 51,89 | 49,32 | 49,33 | -5,43% | 131.762,00 |
| 10.02.2025 | 50,33 | 52,26 | 50,01 | 52,16 | 4,38% | 173.184,00 |
| 07.02.2025 | 50,23 | 50,90 | 48,92 | 49,97 | -0,16% | 156.960,00 |
| 06.02.2025 | 51,03 | 51,03 | 49,45 | 50,05 | -1,57% | 162.362,00 |
| 05.02.2025 | 49,43 | 50,92 | 48,65 | 50,85 | 3,44% | 178.965,00 |
| 04.02.2025 | 46,81 | 49,42 | 46,81 | 49,16 | 4,17% | 147.595,00 |
| 03.02.2025 | 49,07 | 49,65 | 47,12 | 47,19 | -7,72% | 210.983,00 |
| 31.01.2025 | 50,33 | 52,49 | 50,33 | 51,14 | 0,87% | 203.671,00 |
| 30.01.2025 | 50,05 | 51,25 | 49,55 | 50,70 | 2,53% | 154.530,00 |
| 29.01.2025 | 49,44 | 50,14 | 48,81 | 49,45 | 0,98% | 172.348,00 |
| 28.01.2025 | 47,36 | 49,92 | 47,17 | 48,97 | 4,24% | 244.505,00 |
| 27.01.2025 | 54,67 | 55,32 | 46,39 | 46,98 | -18,01% | 546.506,00 |
| 24.01.2025 | 58,25 | 58,26 | 56,76 | 57,30 | -0,61% | 272.406,00 |
| 23.01.2025 | 59,28 | 60,24 | 57,59 | 57,65 | -4,87% | 296.101,00 |
| 22.01.2025 | 56,99 | 62,00 | 56,51 | 60,60 | 7,07% | 522.358,00 |
| 21.01.2025 | 52,74 | 57,09 | 51,95 | 56,60 | 9,82% | 389.220,00 |
| 17.01.2025 | 49,47 | 51,84 | 48,47 | 51,54 | 6,53% | 327.204,00 |
| 16.01.2025 | 48,90 | 49,52 | 48,38 | 48,38 | 0,29% | 128.319,00 |
| 15.01.2025 | 49,84 | 49,84 | 48,22 | 48,24 | 0,82% | 124.307,00 |
| 14.01.2025 | 47,48 | 48,41 | 47,30 | 47,85 | 2,20% | 133.742,00 |
| 13.01.2025 | 46,79 | 47,21 | 46,17 | 46,82 | -2,42% | 145.914,00 |
| 10.01.2025 | 47,74 | 48,39 | 46,80 | 47,98 | -2,64% | 137.095,00 |
| 08.01.2025 | 49,41 | 49,50 | 47,76 | 49,28 | -1,56% | 184.148,00 |
| 07.01.2025 | 51,61 | 52,00 | 49,60 | 50,06 | -2,91% | 154.557,00 |
| 06.01.2025 | 51,83 | 52,71 | 51,04 | 51,56 | 0,59% | 181.493,00 |
| 03.01.2025 | 48,45 | 51,37 | 48,39 | 51,26 | 6,30% | 184.391,00 |
| 02.01.2025 | 48,72 | 49,81 | 47,33 | 48,22 | -0,21% | 188.425,00 |
| 31.12.2024 | 49,59 | 49,80 | 48,24 | 48,32 | -1,59% | 207.707,00 |
| 30.12.2024 | 49,10 | 49,73 | 48,05 | 49,10 | -1,56% | 128.040,00 |
| 27.12.2024 | 50,82 | 51,73 | 49,44 | 49,88 | -3,67% | 115.595,00 |
| 26.12.2024 | 51,32 | 52,27 | 50,46 | 51,78 | 0,41% | 107.524,00 |
| 24.12.2024 | 49,71 | 51,78 | 49,26 | 51,57 | 4,58% | 104.724,00 |
| 23.12.2024 | 48,81 | 50,13 | 48,81 | 49,31 | 0,28% | 162.113,00 |
| 20.12.2024 | 48,32 | 50,26 | 48,32 | 49,17 | 0,18% | 489.578,00 |
| 19.12.2024 | 51,57 | 51,61 | 48,87 | 49,08 | -3,37% | 259.210,00 |
| 18.12.2024 | 53,19 | 55,89 | 50,32 | 50,79 | -4,02% | 265.129,00 |
| 17.12.2024 | 56,04 | 56,76 | 52,52 | 52,92 | -6,44% | 517.811,00 |
| 16.12.2024 | 54,01 | 57,55 | 54,01 | 56,56 | 3,68% | 330.749,00 |
| 13.12.2024 | 53,03 | 54,63 | 52,66 | 54,55 | 2,77% | 187.820,00 |
| 12.12.2024 | 53,79 | 54,45 | 52,74 | 53,08 | -1,30% | 178.641,00 |
| 11.12.2024 | 53,50 | 54,95 | 53,07 | 53,78 | -0,57% | 226.156,00 |
| 10.12.2024 | 54,89 | 55,55 | 53,88 | 54,09 | -2,45% | 155.959,00 |
| 09.12.2024 | 57,28 | 57,98 | 55,45 | 55,45 | -2,45% | 121.648,00 |
| 06.12.2024 | 57,07 | 58,81 | 56,57 | 56,84 | 0,07% | 134.879,00 |
| 05.12.2024 | 57,89 | 59,58 | 56,69 | 56,80 | -2,07% | 192.700,00 |
| 04.12.2024 | 55,84 | 58,13 | 55,42 | 58,00 | 4,02% | 196.834,00 |
| 03.12.2024 | 57,69 | 58,33 | 54,97 | 55,76 | -3,35% | 127.231,00 |
| 02.12.2024 | 53,42 | 57,77 | 53,38 | 57,69 | 8,42% | 309.578,00 |