51,094$
-1,99%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 47,60 | 48,46 | 47,45 | 48,13 | 1,01% | 274.456,00 |
| 15.08.2025 | 47,28 | 48,04 | 46,81 | 47,65 | 0,85% | 416.329,00 |
| 14.08.2025 | 48,49 | 48,62 | 46,87 | 47,25 | -4,51% | 431.538,00 |
| 13.08.2025 | 48,50 | 49,86 | 48,01 | 49,48 | 2,17% | 332.440,00 |
| 12.08.2025 | 46,78 | 48,90 | 46,62 | 48,43 | 4,65% | 464.207,00 |
| 11.08.2025 | 47,12 | 47,52 | 45,70 | 46,28 | -1,20% | 398.928,00 |
| 08.08.2025 | 46,51 | 47,45 | 45,99 | 46,84 | 1,78% | 349.753,00 |
| 07.08.2025 | 46,86 | 47,00 | 45,41 | 46,02 | -0,24% | 286.242,00 |
| 06.08.2025 | 46,65 | 46,79 | 44,97 | 46,13 | -1,66% | 544.001,00 |
| 05.08.2025 | 46,36 | 47,89 | 45,77 | 46,91 | 1,80% | 567.613,00 |
| 04.08.2025 | 44,62 | 46,09 | 44,37 | 46,08 | 5,10% | 432.323,00 |
| 01.08.2025 | 42,56 | 44,42 | 41,76 | 43,85 | -1,27% | 631.274,00 |
| 31.07.2025 | 45,73 | 46,21 | 44,33 | 44,41 | -3,06% | 413.879,00 |
| 30.07.2025 | 45,80 | 46,41 | 44,84 | 45,81 | 0,20% | 398.550,00 |
| 29.07.2025 | 46,42 | 47,15 | 45,25 | 45,72 | -0,54% | 407.615,00 |
| 28.07.2025 | 46,57 | 47,45 | 45,06 | 45,97 | -0,95% | 467.557,00 |
| 25.07.2025 | 47,28 | 47,80 | 45,26 | 46,41 | -1,57% | 420.538,00 |
| 24.07.2025 | 52,46 | 52,65 | 46,46 | 47,15 | -10,50% | 737.106,00 |
| 23.07.2025 | 62,65 | 63,00 | 51,12 | 52,68 | 16,55% | 2.479.014,00 |
| 22.07.2025 | 47,50 | 47,55 | 43,68 | 45,20 | -5,44% | 690.617,00 |
| 21.07.2025 | 47,80 | 48,72 | 47,61 | 47,80 | 0,61% | 219.848,00 |
| 18.07.2025 | 48,95 | 49,03 | 47,38 | 47,51 | -1,82% | 190.518,00 |
| 17.07.2025 | 47,64 | 48,99 | 47,64 | 48,39 | 2,26% | 255.843,00 |
| 16.07.2025 | 46,99 | 47,48 | 45,71 | 47,32 | 1,35% | 191.763,00 |
| 15.07.2025 | 46,86 | 47,00 | 46,12 | 46,69 | 1,15% | 195.028,00 |
| 14.07.2025 | 46,11 | 46,50 | 45,64 | 46,16 | -0,19% | 123.894,00 |
| 11.07.2025 | 46,53 | 46,83 | 45,92 | 46,25 | -1,72% | 119.543,00 |
| 10.07.2025 | 47,03 | 47,57 | 46,26 | 47,06 | 0,73% | 149.198,00 |
| 09.07.2025 | 46,13 | 47,45 | 46,09 | 46,72 | 2,37% | 231.682,00 |
| 08.07.2025 | 45,69 | 46,58 | 45,12 | 45,64 | 0,55% | 140.697,00 |
| 07.07.2025 | 45,91 | 46,02 | 44,99 | 45,39 | -1,90% | 165.917,00 |
| 03.07.2025 | 46,37 | 46,90 | 45,91 | 46,27 | 0,92% | 91.415,00 |
| 02.07.2025 | 45,18 | 45,95 | 44,55 | 45,85 | 1,12% | 184.573,00 |
| 01.07.2025 | 44,83 | 45,94 | 44,03 | 45,34 | 0,03% | 189.394,00 |
| 30.06.2025 | 46,64 | 46,72 | 43,43 | 45,33 | -2,86% | 602.641,00 |
| 27.06.2025 | 47,61 | 47,61 | 45,71 | 46,66 | -1,37% | 612.309,00 |
| 26.06.2025 | 46,45 | 48,10 | 46,16 | 47,31 | 2,74% | 347.445,00 |
| 25.06.2025 | 45,60 | 47,38 | 45,22 | 46,05 | 1,45% | 695.203,00 |
| 24.06.2025 | 44,63 | 45,46 | 43,93 | 45,39 | 3,56% | 262.873,00 |
| 23.06.2025 | 43,78 | 45,11 | 42,35 | 43,83 | -0,54% | 185.074,00 |
| 20.06.2025 | 45,71 | 45,78 | 43,94 | 44,07 | -3,08% | 224.079,00 |
| 18.06.2025 | 44,49 | 45,79 | 43,96 | 45,47 | 2,76% | 153.023,00 |
| 17.06.2025 | 44,47 | 45,01 | 44,07 | 44,25 | -1,32% | 136.283,00 |
| 16.06.2025 | 44,55 | 45,51 | 44,55 | 44,84 | 2,73% | 141.539,00 |
| 13.06.2025 | 43,97 | 44,99 | 43,47 | 43,65 | -3,00% | 178.622,00 |
| 12.06.2025 | 45,00 | 45,46 | 44,52 | 45,00 | -0,95% | 91.332,00 |
| 11.06.2025 | 46,10 | 46,49 | 45,32 | 45,43 | -0,79% | 144.830,00 |
| 10.06.2025 | 46,03 | 46,32 | 45,54 | 45,79 | -0,11% | 123.626,00 |
| 09.06.2025 | 45,61 | 46,38 | 45,44 | 45,84 | 1,28% | 156.956,00 |
| 06.06.2025 | 45,19 | 45,73 | 44,78 | 45,26 | 2,33% | 121.501,00 |
| 05.06.2025 | 44,43 | 45,05 | 43,94 | 44,23 | 0,09% | 173.624,00 |
| 04.06.2025 | 43,96 | 44,46 | 43,74 | 44,19 | 0,68% | 154.254,00 |
| 03.06.2025 | 43,34 | 44,39 | 43,02 | 43,89 | 1,81% | 169.561,00 |
| 02.06.2025 | 43,35 | 43,35 | 42,33 | 43,11 | -1,21% | 186.854,00 |
| 30.05.2025 | 42,56 | 43,92 | 41,92 | 43,64 | 2,03% | 259.486,00 |
| 29.05.2025 | 43,00 | 43,00 | 41,85 | 42,77 | 1,06% | 235.047,00 |
| 28.05.2025 | 42,57 | 42,77 | 41,74 | 42,32 | -0,42% | 170.594,00 |
| 27.05.2025 | 42,47 | 43,19 | 41,58 | 42,50 | 1,99% | 176.746,00 |
| 23.05.2025 | 40,54 | 41,83 | 40,54 | 41,67 | 0,29% | 149.924,00 |
| 22.05.2025 | 41,07 | 42,32 | 40,97 | 41,55 | 0,19% | 178.764,00 |
| 21.05.2025 | 42,98 | 43,08 | 41,23 | 41,47 | -4,75% | 175.747,00 |
| 20.05.2025 | 43,01 | 43,64 | 42,70 | 43,54 | 0,90% | 194.778,00 |
| 19.05.2025 | 42,48 | 43,28 | 42,15 | 43,15 | -0,51% | 248.942,00 |
| 16.05.2025 | 43,34 | 43,99 | 43,02 | 43,37 | 0,60% | 237.705,00 |
| 15.05.2025 | 43,62 | 43,92 | 42,20 | 43,11 | -2,42% | 228.398,00 |
| 14.05.2025 | 44,69 | 45,46 | 44,08 | 44,18 | -0,88% | 218.005,00 |
| 13.05.2025 | 44,41 | 44,88 | 43,85 | 44,57 | 1,50% | 199.087,00 |
| 12.05.2025 | 43,70 | 44,54 | 42,56 | 43,91 | 6,73% | 321.641,00 |
| 09.05.2025 | 41,09 | 41,84 | 40,91 | 41,14 | 0,12% | 165.518,00 |
| 08.05.2025 | 41,50 | 42,16 | 40,99 | 41,09 | -0,05% | 310.616,00 |
| 07.05.2025 | 41,68 | 42,13 | 40,27 | 41,11 | -0,60% | 220.385,00 |
| 06.05.2025 | 39,75 | 41,53 | 39,64 | 41,36 | 2,30% | 288.167,00 |
| 05.05.2025 | 40,71 | 41,46 | 40,04 | 40,43 | -1,56% | 269.994,00 |
| 02.05.2025 | 40,26 | 41,79 | 39,89 | 41,07 | 4,21% | 394.640,00 |
| 01.05.2025 | 39,70 | 41,69 | 39,32 | 39,41 | -1,24% | 488.205,00 |
| 30.04.2025 | 43,91 | 44,06 | 38,93 | 39,91 | -23,13% | 1.188.517,00 |
| 29.04.2025 | 51,05 | 52,35 | 50,11 | 51,91 | 0,74% | 319.358,00 |
| 28.04.2025 | 51,81 | 53,23 | 49,88 | 51,53 | 0,08% | 168.596,00 |
| 25.04.2025 | 49,85 | 51,74 | 49,69 | 51,49 | 1,62% | 131.578,00 |
| 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 |