50,899$
8,46%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,68 | 51,07 | 46,59 | 51,00 | 8,67% | - |
| 04.11.2024 | 45,96 | 47,00 | 45,96 | 46,93 | 1,93% | 167.528,00 |
| 01.11.2024 | 45,88 | 46,77 | 45,66 | 46,04 | 0,72% | 147.375,00 |
| 31.10.2024 | 47,00 | 47,00 | 45,11 | 45,71 | -1,04% | 231.378,00 |
| 30.10.2024 | 46,66 | 48,21 | 46,18 | 46,19 | -1,85% | 132.098,00 |
| 29.10.2024 | 47,56 | 47,96 | 46,67 | 47,06 | -1,94% | 218.831,00 |
| 28.10.2024 | 46,92 | 48,06 | 46,92 | 47,99 | 3,61% | 163.305,00 |
| 25.10.2024 | 46,71 | 47,46 | 46,12 | 46,32 | -0,19% | 300.488,00 |
| 24.10.2024 | 49,75 | 50,32 | 45,50 | 46,41 | -6,03% | 562.809,00 |
| 23.10.2024 | 47,84 | 51,89 | 47,12 | 49,39 | 13,70% | 1.277.272,00 |
| 22.10.2024 | 44,68 | 45,11 | 43,10 | 43,44 | -2,78% | 425.475,00 |
| 21.10.2024 | 40,70 | 44,77 | 40,20 | 44,68 | 8,87% | 507.972,00 |
| 18.10.2024 | 41,34 | 41,65 | 41,00 | 41,04 | -0,27% | 153.513,00 |
| 17.10.2024 | 40,29 | 41,44 | 39,99 | 41,15 | 2,29% | 240.165,00 |
| 16.10.2024 | 42,58 | 42,76 | 40,20 | 40,23 | -3,64% | 190.740,00 |
| 15.10.2024 | 41,23 | 42,07 | 41,12 | 41,75 | 0,43% | 220.694,00 |
| 14.10.2024 | 41,26 | 41,78 | 41,20 | 41,57 | 0,02% | 70.279,00 |
| 11.10.2024 | 40,58 | 41,77 | 40,58 | 41,56 | 2,29% | 91.389,00 |
| 10.10.2024 | 40,68 | 41,31 | 40,51 | 40,63 | -1,81% | 120.375,00 |
| 09.10.2024 | 41,37 | 42,02 | 41,12 | 41,38 | -0,10% | 78.773,00 |
| 08.10.2024 | 40,93 | 41,78 | 40,55 | 41,42 | 0,75% | 94.221,00 |
| 07.10.2024 | 41,73 | 41,95 | 40,87 | 41,11 | -2,24% | 118.913,00 |
| 04.10.2024 | 42,10 | 42,50 | 41,61 | 42,05 | 2,06% | 161.567,00 |
| 03.10.2024 | 40,83 | 41,52 | 40,25 | 41,20 | -0,10% | 131.853,00 |
| 02.10.2024 | 41,08 | 42,02 | 40,62 | 41,24 | 0,39% | 187.222,00 |
| 01.10.2024 | 42,13 | 42,76 | 40,76 | 41,08 | -2,45% | 212.392,00 |
| 30.09.2024 | 42,08 | 45,37 | 41,64 | 42,11 | -0,43% | 581.654,00 |
| 27.09.2024 | 42,66 | 43,05 | 41,45 | 42,29 | 0,46% | 176.695,00 |
| 26.09.2024 | 39,94 | 42,44 | 39,66 | 42,10 | 8,63% | 297.525,00 |
| 25.09.2024 | 39,18 | 39,25 | 38,28 | 38,75 | -1,67% | 132.140,00 |
| 24.09.2024 | 37,51 | 39,56 | 37,44 | 39,41 | 5,18% | 135.709,00 |
| 23.09.2024 | 37,39 | 37,51 | 36,80 | 37,47 | 1,16% | 90.707,00 |
| 20.09.2024 | 37,31 | 37,51 | 36,73 | 37,04 | -1,58% | 307.692,00 |
| 19.09.2024 | 37,47 | 38,08 | 36,88 | 37,64 | 4,11% | 228.116,00 |
| 18.09.2024 | 36,78 | 37,95 | 36,08 | 36,15 | -2,01% | 140.937,00 |
| 17.09.2024 | 37,22 | 38,33 | 36,86 | 36,89 | 0,38% | 109.156,00 |
| 16.09.2024 | 36,81 | 37,02 | 36,30 | 36,75 | -0,03% | 85.390,00 |
| 13.09.2024 | 37,25 | 37,46 | 36,55 | 36,76 | 0,16% | 72.335,00 |
| 12.09.2024 | 35,76 | 36,75 | 35,41 | 36,70 | 2,69% | 98.683,00 |
| 11.09.2024 | 34,68 | 35,89 | 34,68 | 35,74 | 2,32% | 126.765,00 |
| 10.09.2024 | 34,52 | 35,06 | 34,27 | 34,93 | 1,01% | 95.675,00 |
| 09.09.2024 | 35,26 | 35,97 | 34,53 | 34,58 | -1,51% | 143.463,00 |
| 06.09.2024 | 35,40 | 35,74 | 34,96 | 35,11 | -1,07% | 98.756,00 |
| 05.09.2024 | 35,79 | 35,92 | 35,22 | 35,49 | -0,89% | 107.377,00 |
| 04.09.2024 | 35,65 | 36,31 | 35,31 | 35,81 | 0,25% | 93.830,00 |
| 03.09.2024 | 37,57 | 37,68 | 35,59 | 35,72 | -7,22% | 261.241,00 |
| 30.08.2024 | 39,05 | 39,05 | 37,88 | 38,50 | -0,16% | 86.467,00 |
| 29.08.2024 | 38,28 | 39,05 | 38,10 | 38,56 | 1,26% | 92.020,00 |
| 28.08.2024 | 37,90 | 38,62 | 37,65 | 38,08 | -0,78% | 103.460,00 |
| 27.08.2024 | 38,29 | 38,90 | 37,92 | 38,38 | -0,78% | 96.359,00 |
| 26.08.2024 | 39,75 | 39,75 | 38,64 | 38,68 | -0,95% | 102.655,00 |
| 23.08.2024 | 37,85 | 39,71 | 37,64 | 39,05 | 4,33% | 106.535,00 |
| 22.08.2024 | 38,20 | 38,20 | 37,24 | 37,43 | -2,22% | 74.766,00 |
| 21.08.2024 | 37,41 | 38,33 | 37,28 | 38,28 | 3,49% | 94.482,00 |
| 20.08.2024 | 37,81 | 38,23 | 36,69 | 36,99 | -2,66% | 94.013,00 |
| 19.08.2024 | 37,91 | 38,66 | 36,55 | 38,00 | 0,40% | 129.475,00 |
| 16.08.2024 | 38,65 | 38,75 | 37,76 | 37,85 | -2,72% | 98.281,00 |
| 15.08.2024 | 36,57 | 39,00 | 36,57 | 38,91 | 9,27% | 169.590,00 |
| 14.08.2024 | 36,76 | 37,00 | 35,24 | 35,61 | -3,18% | 163.121,00 |
| 13.08.2024 | 36,36 | 36,88 | 35,77 | 36,78 | 2,91% | 109.421,00 |
| 12.08.2024 | 37,46 | 37,46 | 35,68 | 35,74 | -4,11% | 179.772,00 |
| 09.08.2024 | 37,70 | 37,87 | 36,08 | 37,27 | -0,48% | 171.487,00 |
| 08.08.2024 | 36,81 | 37,52 | 36,15 | 37,45 | 3,34% | 137.168,00 |
| 07.08.2024 | 37,14 | 37,95 | 36,16 | 36,24 | -2,00% | 197.361,00 |
| 06.08.2024 | 37,01 | 37,44 | 36,00 | 36,98 | 0,79% | 199.583,00 |
| 05.08.2024 | 35,29 | 37,41 | 34,50 | 36,69 | -2,24% | 275.295,00 |
| 02.08.2024 | 37,45 | 37,95 | 36,38 | 37,53 | -5,16% | 263.274,00 |
| 01.08.2024 | 42,33 | 42,90 | 38,79 | 39,57 | -6,21% | 294.802,00 |
| 31.07.2024 | 41,28 | 43,29 | 40,69 | 42,19 | 3,66% | 293.188,00 |
| 30.07.2024 | 40,57 | 41,11 | 40,17 | 40,70 | 1,12% | 278.440,00 |
| 29.07.2024 | 40,39 | 41,06 | 39,76 | 40,25 | -0,20% | 303.135,00 |
| 26.07.2024 | 38,99 | 40,44 | 38,49 | 40,33 | 4,94% | 312.675,00 |
| 25.07.2024 | 37,91 | 39,26 | 37,11 | 38,43 | 1,16% | 327.373,00 |
| 24.07.2024 | 37,75 | 41,78 | 37,10 | 37,99 | 0,11% | 401.904,00 |
| 23.07.2024 | 36,93 | 38,62 | 36,93 | 37,95 | 1,39% | 231.163,00 |
| 22.07.2024 | 36,70 | 37,71 | 35,40 | 37,43 | 3,45% | 267.956,00 |
| 19.07.2024 | 36,98 | 37,49 | 35,66 | 36,18 | -2,14% | 239.582,00 |
| 18.07.2024 | 38,36 | 39,14 | 36,69 | 36,97 | -3,69% | 210.269,00 |
| 17.07.2024 | 39,26 | 39,71 | 38,02 | 38,39 | -3,34% | 464.596,00 |
| 16.07.2024 | 36,61 | 39,90 | 36,61 | 39,71 | 10,18% | 331.184,00 |
| 15.07.2024 | 35,22 | 36,30 | 35,08 | 36,04 | 2,33% | 149.243,00 |
| 12.07.2024 | 35,99 | 36,49 | 35,20 | 35,22 | -0,48% | 165.550,00 |
| 11.07.2024 | 34,25 | 35,47 | 34,25 | 35,39 | 5,26% | 311.277,00 |
| 10.07.2024 | 33,55 | 33,77 | 33,03 | 33,62 | 1,11% | 134.596,00 |
| 09.07.2024 | 33,16 | 33,36 | 32,96 | 33,25 | 0,27% | 109.743,00 |
| 08.07.2024 | 33,35 | 33,59 | 33,00 | 33,16 | 0,39% | 106.132,00 |
| 05.07.2024 | 33,31 | 33,35 | 32,73 | 33,03 | -0,96% | 168.438,00 |
| 03.07.2024 | 33,69 | 33,95 | 33,33 | 33,35 | -0,03% | 204.838,00 |
| 02.07.2024 | 32,72 | 33,52 | 32,36 | 33,36 | 2,24% | 116.143,00 |
| 01.07.2024 | 33,21 | 33,21 | 32,41 | 32,63 | -1,60% | 122.948,00 |
| 28.06.2024 | 33,89 | 33,89 | 32,68 | 33,16 | -1,40% | 602.929,00 |
| 27.06.2024 | 33,61 | 33,98 | 33,17 | 33,63 | 0,66% | 152.539,00 |
| 26.06.2024 | 31,83 | 33,83 | 31,65 | 33,41 | 4,44% | 390.730,00 |
| 25.06.2024 | 32,32 | 32,52 | 31,89 | 31,99 | -1,05% | 138.192,00 |
| 24.06.2024 | 32,87 | 33,27 | 32,31 | 32,33 | -1,70% | 175.964,00 |
| 21.06.2024 | 34,26 | 34,35 | 32,76 | 32,89 | -4,58% | 440.136,00 |
| 20.06.2024 | 34,59 | 35,00 | 34,24 | 34,47 | -0,69% | 168.893,00 |
| 18.06.2024 | 34,39 | 34,98 | 33,99 | 34,71 | 1,11% | 156.469,00 |
| 17.06.2024 | 33,64 | 34,40 | 33,49 | 34,33 | 1,00% | 123.895,00 |
| 14.06.2024 | 34,64 | 35,10 | 33,58 | 33,99 | -3,38% | 124.616,00 |