219,935$
6,55%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 195,40 | 207,44 | 195,00 | 206,67 | 13,08% | 957.070,00 |
| 29.07.2026 | 191,85 | 196,00 | 178,75 | 182,77 | -4,87% | 1.199.222,00 |
| 28.07.2026 | 195,60 | 196,40 | 178,72 | 192,12 | -6,89% | 1.102.838,00 |
| 27.07.2026 | 212,01 | 219,20 | 195,20 | 206,34 | -2,21% | 949.514,00 |
| 24.07.2026 | 226,77 | 234,87 | 207,06 | 211,01 | -8,80% | 964.711,00 |
| 23.07.2026 | 214,67 | 233,38 | 212,51 | 231,38 | 6,45% | 996.511,00 |
| 22.07.2026 | 206,00 | 227,34 | 198,00 | 217,37 | 1,24% | 1.373.385,00 |
| 21.07.2026 | 220,27 | 226,37 | 203,09 | 214,70 | -7,02% | 1.774.821,00 |
| 20.07.2026 | 239,82 | 247,00 | 230,01 | 230,91 | -2,82% | 1.025.604,00 |
| 17.07.2026 | 215,00 | 246,87 | 211,25 | 237,62 | 3,16% | 966.268,00 |
| 16.07.2026 | 249,38 | 249,81 | 227,67 | 230,35 | -11,47% | 883.230,00 |
| 15.07.2026 | 272,15 | 279,00 | 245,60 | 260,20 | -1,63% | 619.044,00 |
| 14.07.2026 | 268,41 | 270,00 | 253,38 | 264,50 | 4,89% | 672.229,00 |
| 13.07.2026 | 261,19 | 265,50 | 250,76 | 252,16 | -7,31% | 504.664,00 |
| 10.07.2026 | 273,00 | 278,00 | 265,00 | 272,05 | -1,99% | 375.653,00 |
| 09.07.2026 | 276,15 | 289,80 | 275,60 | 277,58 | 5,48% | 559.473,00 |
| 08.07.2026 | 249,30 | 265,70 | 247,44 | 263,16 | 2,14% | 605.794,00 |
| 07.07.2026 | 265,50 | 270,02 | 246,43 | 257,65 | -9,70% | 1.204.577,00 |
| 06.07.2026 | 292,51 | 303,61 | 283,68 | 285,34 | 0,84% | 666.221,00 |
| 02.07.2026 | 349,51 | 350,52 | 280,01 | 282,95 | -19,27% | 1.156.080,00 |
| 01.07.2026 | 367,45 | 367,45 | 345,83 | 350,48 | -7,73% | 667.641,00 |
| 30.06.2026 | 366,79 | 382,65 | 353,80 | 379,85 | 3,55% | 778.452,00 |
| 29.06.2026 | 331,01 | 370,00 | 319,87 | 366,83 | 12,21% | 1.024.262,00 |
| 26.06.2026 | 319,53 | 326,93 | 302,00 | 326,93 | -1,46% | 4.158.712,00 |
| 25.06.2026 | 336,82 | 345,00 | 320,00 | 331,79 | 3,03% | 495.629,00 |
| 24.06.2026 | 334,90 | 342,00 | 313,00 | 322,03 | -4,20% | 645.845,00 |
| 23.06.2026 | 331,33 | 349,47 | 320,74 | 336,16 | -8,03% | 1.031.656,00 |
| 22.06.2026 | 350,00 | 369,40 | 350,00 | 365,53 | 12,27% | 922.257,00 |
| 19.06.2026 | 324,44 | 327,97 | 324,13 | 325,58 | -1,75% | - |
| 18.06.2026 | 338,00 | 342,00 | 323,98 | 331,37 | 1,91% | 946.374,00 |
| 17.06.2026 | 330,62 | 338,21 | 320,94 | 325,17 | 1,43% | 476.035,00 |
| 16.06.2026 | 325,26 | 343,39 | 319,50 | 320,60 | -0,56% | 580.576,00 |
| 15.06.2026 | 324,00 | 335,00 | 308,38 | 322,41 | 6,14% | 673.151,00 |
| 12.06.2026 | 293,52 | 310,11 | 292,77 | 303,77 | 1,91% | 473.404,00 |
| 11.06.2026 | 284,00 | 302,06 | 278,98 | 298,08 | 8,26% | 541.343,00 |
| 10.06.2026 | 278,50 | 300,36 | 268,26 | 275,33 | -2,96% | 732.516,00 |
| 09.06.2026 | 285,50 | 296,44 | 258,91 | 283,74 | 3,19% | 1.028.500,00 |
| 08.06.2026 | 281,43 | 281,43 | 260,28 | 274,97 | 1,45% | 726.048,00 |
| 05.06.2026 | 295,55 | 295,55 | 265,72 | 271,04 | -11,45% | 926.563,00 |
| 04.06.2026 | 310,32 | 320,18 | 300,00 | 306,10 | -7,38% | 819.454,00 |
| 03.06.2026 | 339,50 | 340,19 | 323,37 | 330,48 | -0,69% | 478.007,00 |
| 02.06.2026 | 335,73 | 336,00 | 315,04 | 332,79 | 1,26% | 685.110,00 |
| 01.06.2026 | 325,14 | 330,13 | 311,98 | 328,65 | -1,85% | 622.937,00 |
| 29.05.2026 | 345,94 | 347,25 | 316,95 | 334,84 | -2,13% | 558.048,00 |
| 28.05.2026 | 345,68 | 351,36 | 325,85 | 342,11 | -1,08% | 622.488,00 |
| 27.05.2026 | 338,60 | 361,89 | 337,70 | 345,86 | 3,92% | 1.190.202,00 |
| 26.05.2026 | 296,45 | 334,62 | 282,00 | 332,82 | 24,19% | 1.590.469,00 |
| 22.05.2026 | 270,30 | 277,59 | 263,31 | 267,99 | -0,11% | 474.839,00 |
| 21.05.2026 | 262,96 | 271,00 | 257,00 | 268,29 | 1,63% | 479.390,00 |
| 20.05.2026 | 250,04 | 264,98 | 243,56 | 263,98 | 8,69% | 809.253,00 |
| 19.05.2026 | 238,92 | 248,51 | 231,00 | 242,88 | -2,40% | 832.459,00 |
| 18.05.2026 | 275,00 | 275,75 | 242,19 | 248,84 | -9,07% | 1.056.008,00 |
| 15.05.2026 | 266,66 | 280,48 | 263,63 | 273,67 | -5,80% | 1.097.459,00 |
| 14.05.2026 | 313,50 | 316,82 | 288,00 | 290,52 | -6,06% | 1.080.233,00 |
| 13.05.2026 | 307,13 | 315,00 | 287,51 | 309,27 | 5,70% | 1.108.713,00 |
| 12.05.2026 | 303,03 | 306,80 | 271,63 | 292,58 | -6,51% | 1.335.061,00 |
| 11.05.2026 | 280,01 | 313,52 | 279,78 | 312,96 | 22,03% | 1.803.096,00 |
| 08.05.2026 | 272,00 | 273,00 | 249,66 | 256,47 | -1,87% | 683.599,00 |
| 07.05.2026 | 277,25 | 277,94 | 259,00 | 261,35 | -6,77% | 674.078,00 |
| 06.05.2026 | 274,00 | 280,98 | 261,67 | 280,34 | 5,39% | 888.905,00 |
| 05.05.2026 | 258,54 | 269,44 | 250,64 | 266,01 | 6,05% | 609.892,00 |
| 04.05.2026 | 268,03 | 268,61 | 241,20 | 250,84 | -6,53% | 812.837,00 |
| 01.05.2026 | 267,69 | 275,00 | 263,54 | 268,36 | -0,34% | 577.761,00 |
| 30.04.2026 | 263,83 | 270,30 | 251,89 | 269,27 | 4,90% | 620.922,00 |
| 29.04.2026 | 254,00 | 258,44 | 233,50 | 256,70 | 3,22% | 879.833,00 |
| 28.04.2026 | 254,65 | 255,09 | 238,55 | 248,70 | -7,41% | 1.031.712,00 |
| 27.04.2026 | 279,99 | 280,00 | 255,47 | 268,61 | -1,80% | 816.448,00 |
| 24.04.2026 | 267,55 | 276,00 | 261,34 | 273,53 | 5,15% | 727.318,00 |
| 23.04.2026 | 263,38 | 273,14 | 248,05 | 260,13 | -1,80% | 1.132.809,00 |
| 22.04.2026 | 261,60 | 293,95 | 250,00 | 264,89 | 7,66% | 2.190.093,00 |
| 21.04.2026 | 206,68 | 256,37 | 203,00 | 246,03 | 9,44% | 2.056.885,00 |
| 20.04.2026 | 218,00 | 228,95 | 214,00 | 224,81 | 3,10% | 1.056.302,00 |
| 17.04.2026 | 209,89 | 224,76 | 208,01 | 218,05 | 7,55% | 1.167.112,00 |
| 16.04.2026 | 193,36 | 208,00 | 191,22 | 202,74 | 4,33% | 644.009,00 |
| 15.04.2026 | 189,35 | 198,02 | 187,58 | 194,32 | 2,22% | 528.592,00 |
| 14.04.2026 | 189,00 | 190,60 | 180,73 | 190,10 | 2,11% | 444.301,00 |
| 13.04.2026 | 183,99 | 188,99 | 183,76 | 186,18 | 0,31% | 390.837,00 |
| 10.04.2026 | 187,25 | 187,94 | 183,39 | 185,61 | 0,37% | 325.448,00 |
| 09.04.2026 | 179,40 | 189,00 | 178,70 | 184,92 | 2,73% | 613.071,00 |
| 08.04.2026 | 175,18 | 185,72 | 175,18 | 180,00 | 12,61% | 824.059,00 |
| 07.04.2026 | 153,55 | 160,25 | 151,27 | 159,84 | 2,65% | 470.725,00 |
| 06.04.2026 | 156,40 | 163,13 | 154,05 | 155,71 | 0,04% | 418.227,00 |
| 02.04.2026 | 148,23 | 160,00 | 147,05 | 155,64 | -1,56% | 676.142,00 |
| 01.04.2026 | 166,56 | 168,86 | 157,74 | 158,10 | -1,80% | 589.299,00 |
| 31.03.2026 | 147,94 | 161,38 | 144,66 | 161,00 | 13,25% | 951.258,00 |
| 30.03.2026 | 157,91 | 157,91 | 137,67 | 142,16 | -7,10% | 1.222.380,00 |
| 27.03.2026 | 155,68 | 156,90 | 149,79 | 153,02 | -3,13% | 822.325,00 |
| 26.03.2026 | 179,00 | 179,25 | 156,02 | 157,96 | -15,08% | 1.014.052,00 |
| 25.03.2026 | 183,57 | 192,00 | 180,52 | 186,00 | 3,05% | 737.544,00 |
| 24.03.2026 | 166,51 | 181,15 | 166,51 | 180,50 | 4,29% | 534.789,00 |
| 23.03.2026 | 167,01 | 177,85 | 163,07 | 173,07 | 5,18% | 861.002,00 |
| 20.03.2026 | 190,71 | 190,71 | 164,00 | 164,54 | -13,46% | 4.077.437,00 |
| 19.03.2026 | 182,42 | 192,14 | 171,37 | 190,13 | -0,89% | 802.703,00 |
| 18.03.2026 | 197,36 | 201,84 | 191,49 | 191,84 | -2,29% | 830.030,00 |
| 17.03.2026 | 185,75 | 196,68 | 185,50 | 196,33 | 5,88% | 744.628,00 |
| 16.03.2026 | 178,25 | 189,95 | 177,32 | 185,42 | 7,45% | 1.041.927,00 |
| 13.03.2026 | 167,08 | 176,19 | 164,66 | 172,57 | 2,84% | 634.257,00 |
| 12.03.2026 | 173,22 | 173,97 | 162,64 | 167,81 | -6,16% | 695.955,00 |
| 11.03.2026 | 173,04 | 180,79 | 166,48 | 178,83 | 1,72% | 540.823,00 |
| 10.03.2026 | 169,66 | 182,82 | 169,66 | 175,80 | 3,39% | 923.507,00 |