137,000€
-2,47%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 138,43 | 138,90 | 134,50 | 134,50 | -4,25% | - |
| 06.03.2026 | 157,38 | 158,77 | 140,43 | 140,48 | -12,44% | 30,00 |
| 05.03.2026 | 174,63 | 175,68 | 159,75 | 160,43 | -6,88% | - |
| 04.03.2026 | 174,08 | 178,80 | 168,33 | 172,27 | 1,77% | 93,00 |
| 03.03.2026 | 175,43 | 177,48 | 164,15 | 169,27 | -5,30% | 211,00 |
| 02.03.2026 | 168,80 | 178,77 | 166,02 | 178,75 | 5,93% | 48,00 |
| 27.02.2026 | 172,85 | 175,05 | 162,00 | 168,75 | 0,22% | 8,00 |
| 26.02.2026 | 166,93 | 172,85 | 163,80 | 168,38 | 0,01% | 8,00 |
| 25.02.2026 | 162,65 | 172,50 | 161,18 | 168,35 | 4,37% | 70,00 |
| 24.02.2026 | 146,20 | 161,40 | 144,30 | 161,30 | 8,64% | 43,00 |
| 23.02.2026 | 142,02 | 156,58 | 140,48 | 148,48 | 2,98% | 87,00 |
| 20.02.2026 | 117,65 | 147,15 | 108,38 | 144,18 | 10,67% | - |
| 19.02.2026 | 132,23 | 135,60 | 130,08 | 130,27 | -1,18% | - |
| 18.02.2026 | 132,63 | 138,33 | 130,58 | 131,83 | -0,36% | 13,00 |
| 17.02.2026 | 131,33 | 135,23 | 128,55 | 132,30 | 0,72% | 131,00 |
| 16.02.2026 | 131,60 | 132,05 | 130,88 | 131,35 | -1,85% | - |
| 13.02.2026 | 138,25 | 140,98 | 131,27 | 133,83 | -4,41% | - |
| 12.02.2026 | 136,18 | 144,52 | 135,58 | 140,00 | 3,61% | - |
| 11.02.2026 | 132,05 | 140,52 | 131,10 | 135,13 | 4,42% | - |
| 10.02.2026 | 133,52 | 134,52 | 124,35 | 129,40 | -3,14% | 65,00 |
| 09.02.2026 | 134,90 | 139,35 | 130,83 | 133,60 | -1,40% | - |
| 06.02.2026 | 123,45 | 135,90 | 123,45 | 135,50 | 7,58% | 150,00 |
| 05.02.2026 | 128,85 | 132,10 | 120,68 | 125,95 | -2,61% | - |
| 04.02.2026 | 140,20 | 144,08 | 126,18 | 129,33 | -8,59% | 59,00 |
| 03.02.2026 | 140,58 | 149,55 | 137,35 | 141,48 | 0,73% | - |
| 02.02.2026 | 127,85 | 141,98 | 123,25 | 140,45 | 4,17% | 125,00 |
| 30.01.2026 | 145,02 | 145,88 | 134,75 | 134,83 | -4,21% | - |
| 29.01.2026 | 141,25 | 144,68 | 135,18 | 140,75 | -0,34% | 18,00 |
| 28.01.2026 | 140,80 | 141,93 | 136,63 | 141,23 | 4,05% | 16,00 |
| 27.01.2026 | 134,33 | 139,20 | 132,63 | 135,73 | 2,53% | 37,00 |
| 26.01.2026 | 129,50 | 134,45 | 125,53 | 132,38 | 1,79% | - |
| 23.01.2026 | 141,93 | 143,65 | 129,70 | 130,05 | -9,73% | 43,00 |
| 22.01.2026 | 138,65 | 146,18 | 138,30 | 144,08 | 4,01% | 6,00 |
| 21.01.2026 | 135,83 | 138,63 | 131,80 | 138,52 | 3,20% | 24,00 |
| 20.01.2026 | 126,33 | 137,83 | 121,55 | 134,23 | 6,23% | 52,00 |
| 19.01.2026 | 127,43 | 127,50 | 125,30 | 126,35 | -2,47% | 60,00 |
| 16.01.2026 | 126,35 | 131,80 | 125,63 | 129,55 | 2,37% | 20,00 |
| 15.01.2026 | 125,38 | 133,05 | 125,38 | 126,55 | 3,05% | 110,00 |
| 14.01.2026 | 119,05 | 126,05 | 117,25 | 122,80 | 2,98% | - |
| 13.01.2026 | 118,23 | 120,10 | 115,13 | 119,25 | -0,21% | - |
| 12.01.2026 | 122,33 | 122,33 | 107,25 | 119,50 | -1,87% | 251,00 |
| 09.01.2026 | 117,18 | 123,83 | 114,55 | 121,78 | 5,11% | 70,00 |
| 08.01.2026 | 119,60 | 120,30 | 113,10 | 115,85 | -4,22% | 16,00 |
| 07.01.2026 | 118,48 | 121,60 | 116,98 | 120,95 | 1,94% | 6,00 |
| 06.01.2026 | 115,75 | 121,73 | 114,00 | 118,65 | 3,60% | 133,00 |
| 05.01.2026 | 100,05 | 127,28 | 100,05 | 114,53 | 14,36% | 85,00 |
| 02.01.2026 | 93,28 | 102,45 | 93,10 | 100,14 | 4,96% | 12,00 |
| 30.12.2025 | 95,92 | 95,92 | 94,50 | 95,41 | 0,58% | - |
| 29.12.2025 | 94,67 | 95,12 | 92,89 | 94,86 | 2,72% | - |
| 23.12.2025 | 95,08 | 95,69 | 89,51 | 92,35 | -2,08% | - |
| 22.12.2025 | 89,15 | 95,60 | 88,81 | 94,31 | 7,62% | 19,00 |
| 19.12.2025 | 83,89 | 88,26 | 82,88 | 87,63 | 4,38% | - |
| 18.12.2025 | 82,74 | 86,20 | 82,74 | 83,95 | 1,51% | - |
| 17.12.2025 | 81,43 | 85,50 | 80,15 | 82,70 | 3,76% | 4,00 |
| 16.12.2025 | 79,05 | 81,89 | 77,51 | 79,70 | -1,34% | 44,00 |
| 15.12.2025 | 83,27 | 84,19 | 80,42 | 80,78 | -3,27% | - |
| 12.12.2025 | 86,05 | 86,09 | 81,14 | 83,51 | -3,01% | - |
| 11.12.2025 | 86,23 | 86,89 | 82,38 | 86,10 | -0,20% | - |
| 10.12.2025 | 85,42 | 86,89 | 84,06 | 86,27 | 1,28% | - |
| 09.12.2025 | 84,82 | 85,77 | 83,85 | 85,18 | 0,51% | - |
| 08.12.2025 | 83,17 | 85,42 | 83,00 | 84,75 | 2,05% | 5,00 |
| 05.12.2025 | 81,21 | 83,97 | 79,84 | 83,05 | 2,25% | - |
| 04.12.2025 | 79,74 | 82,64 | 78,90 | 81,22 | 1,96% | - |
| 03.12.2025 | 78,35 | 80,09 | 74,84 | 79,66 | 1,35% | 1,00 |
| 02.12.2025 | 77,15 | 80,66 | 76,93 | 78,60 | 0,80% | - |
| 01.12.2025 | 77,21 | 79,63 | 74,32 | 77,98 | 1,33% | - |
| 28.11.2025 | 77,44 | 77,91 | 76,62 | 76,96 | -0,35% | - |
| 27.11.2025 | 78,07 | 78,07 | 77,19 | 77,23 | -1,00% | - |
| 26.11.2025 | 76,20 | 78,40 | 76,08 | 78,01 | 2,79% | 10,00 |
| 25.11.2025 | 76,08 | 76,57 | 72,86 | 75,89 | -0,38% | - |
| 24.11.2025 | 73,24 | 76,76 | 73,24 | 76,18 | 2,85% | 5,00 |
| 21.11.2025 | 72,27 | 74,55 | 70,09 | 74,07 | 2,43% | 3,00 |
| 20.11.2025 | 73,86 | 78,58 | 72,31 | 72,31 | -2,61% | - |
| 19.11.2025 | 72,94 | 76,56 | 72,45 | 74,25 | 0,26% | 61,00 |
| 18.11.2025 | 74,09 | 77,03 | 72,13 | 74,06 | -1,28% | - |
| 17.11.2025 | 76,58 | 78,19 | 74,55 | 75,02 | -0,79% | 244,00 |
| 14.11.2025 | 76,20 | 78,54 | 73,16 | 75,62 | -1,40% | 232,00 |
| 13.11.2025 | 82,20 | 84,06 | 75,30 | 76,69 | -6,14% | 58,00 |
| 12.11.2025 | 79,94 | 87,98 | 79,78 | 81,71 | 1,96% | 15,00 |
| 11.11.2025 | 79,88 | 80,84 | 77,65 | 80,14 | -1,03% | 3,00 |
| 10.11.2025 | 75,59 | 81,59 | 75,59 | 80,97 | 9,77% | 80,00 |
| 07.11.2025 | 77,10 | 77,70 | 71,09 | 73,76 | -4,16% | 85,00 |
| 06.11.2025 | 82,48 | 85,21 | 76,85 | 76,96 | -5,93% | 98,00 |
| 05.11.2025 | 76,93 | 82,39 | 75,73 | 81,81 | 4,31% | 34,00 |
| 04.11.2025 | 79,05 | 80,54 | 76,96 | 78,43 | -2,19% | - |
| 03.11.2025 | 78,96 | 82,36 | 77,95 | 80,19 | 1,95% | - |
| 31.10.2025 | 79,58 | 80,25 | 77,79 | 78,66 | 0,74% | - |
| 30.10.2025 | 78,58 | 79,33 | 77,10 | 78,08 | -0,40% | - |
| 29.10.2025 | 76,95 | 79,78 | 76,09 | 78,39 | 2,12% | - |
| 28.10.2025 | 77,31 | 77,46 | 75,52 | 76,76 | -1,37% | 30,00 |
| 27.10.2025 | 77,81 | 80,15 | 76,78 | 77,83 | 0,63% | - |
| 24.10.2025 | 79,64 | 83,75 | 77,04 | 77,34 | -2,75% | - |
| 23.10.2025 | 73,89 | 80,39 | 72,26 | 79,53 | 7,27% | 62,00 |
| 22.10.2025 | 56,14 | 77,34 | 56,14 | 74,14 | 29,84% | 390,00 |
| 21.10.2025 | 50,68 | 59,17 | 50,68 | 57,10 | 14,46% | 10,00 |
| 20.10.2025 | 51,05 | 53,04 | 49,43 | 49,89 | 0,43% | 10,00 |
| 17.10.2025 | 52,24 | 52,25 | 49,12 | 49,67 | -3,33% | - |
| 16.10.2025 | 49,22 | 52,47 | 49,16 | 51,38 | 6,41% | - |
| 15.10.2025 | 46,43 | 48,68 | 46,30 | 48,29 | 4,45% | 4,00 |
| 14.10.2025 | 44,91 | 46,57 | 43,66 | 46,23 | 2,34% | - |