45,245$
-0,18%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 46,64 | 46,72 | 43,43 | 45,36 | -2,79% | 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 |
| 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 |