48,740€
5,43%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 41,79 | 45,27 | 41,79 | 45,18 | 7,91% | - |
| 10.10.2025 | 45,50 | 46,01 | 41,82 | 41,87 | -8,40% | - |
| 09.10.2025 | 44,25 | 45,80 | 43,60 | 45,71 | 3,90% | - |
| 08.10.2025 | 41,72 | 44,12 | 41,72 | 43,99 | 5,00% | - |
| 07.10.2025 | 42,67 | 43,63 | 41,66 | 41,90 | -1,69% | - |
| 06.10.2025 | 41,76 | 43,29 | 41,72 | 42,62 | 1,69% | - |
| 03.10.2025 | 41,72 | 42,73 | 41,65 | 41,91 | 0,28% | - |
| 02.10.2025 | 42,04 | 42,88 | 41,51 | 41,79 | -0,05% | - |
| 01.10.2025 | 42,34 | 42,78 | 41,38 | 41,81 | -0,26% | - |
| 30.09.2025 | 41,21 | 42,03 | 40,93 | 41,92 | 1,55% | - |
| 29.09.2025 | 41,61 | 42,40 | 41,27 | 41,28 | -0,02% | - |
| 26.09.2025 | 44,70 | 45,12 | 40,75 | 41,29 | -6,98% | - |
| 25.09.2025 | 44,99 | 45,08 | 43,79 | 44,39 | -1,64% | - |
| 24.09.2025 | 45,33 | 46,06 | 45,12 | 45,13 | -1,15% | - |
| 23.09.2025 | 44,81 | 47,05 | 44,81 | 45,66 | -1,99% | - |
| 22.09.2025 | 45,02 | 46,60 | 44,43 | 46,58 | 1,86% | - |
| 19.09.2025 | 45,76 | 46,63 | 45,08 | 45,73 | 0,23% | - |
| 18.09.2025 | 44,56 | 45,96 | 44,41 | 45,63 | 3,69% | - |
| 17.09.2025 | 43,85 | 45,04 | 43,46 | 44,00 | 0,54% | - |
| 16.09.2025 | 44,11 | 44,44 | 43,19 | 43,77 | -0,80% | - |
| 15.09.2025 | 43,27 | 44,48 | 43,10 | 44,12 | 1,40% | - |
| 12.09.2025 | 43,31 | 43,51 | 43,31 | 43,51 | 0,33% | - |
| 11.09.2025 | 42,84 | 43,68 | 42,77 | 43,37 | 0,61% | - |
| 10.09.2025 | 42,75 | 43,26 | 42,68 | 43,10 | 0,07% | - |
| 09.09.2025 | 43,00 | 43,14 | 42,95 | 43,07 | -1,35% | - |
| 08.09.2025 | 44,29 | 44,68 | 43,57 | 43,66 | -1,26% | - |
| 05.09.2025 | 44,56 | 45,17 | 43,74 | 44,22 | -0,71% | - |
| 04.09.2025 | 43,30 | 44,53 | 43,09 | 44,53 | 2,77% | - |
| 03.09.2025 | 43,32 | 44,01 | 42,48 | 43,33 | 0,05% | - |
| 02.09.2025 | 43,71 | 43,71 | 42,29 | 43,31 | -0,98% | - |
| 01.09.2025 | 43,76 | 43,76 | 43,40 | 43,74 | 0,10% | - |
| 29.08.2025 | 44,55 | 44,64 | 43,36 | 43,70 | -2,07% | - |
| 28.08.2025 | 43,97 | 45,00 | 43,84 | 44,62 | 1,24% | - |
| 27.08.2025 | 44,28 | 44,66 | 43,55 | 44,08 | -0,68% | - |
| 26.08.2025 | 43,65 | 44,49 | 43,32 | 44,38 | 1,57% | - |
| 25.08.2025 | 43,71 | 44,05 | 43,28 | 43,69 | 0,67% | - |
| 22.08.2025 | 40,25 | 43,63 | 40,06 | 43,40 | 7,65% | - |
| 21.08.2025 | 39,86 | 40,66 | 39,52 | 40,32 | 1,05% | - |
| 20.08.2025 | 40,60 | 40,68 | 38,99 | 39,90 | -1,74% | - |
| 19.08.2025 | 41,31 | 41,54 | 40,42 | 40,60 | -1,78% | - |
| 18.08.2025 | 40,72 | 41,51 | 40,58 | 41,34 | 1,40% | - |
| 15.08.2025 | 40,41 | 41,00 | 39,97 | 40,77 | 0,44% | - |
| 14.08.2025 | 42,27 | 42,36 | 40,27 | 40,59 | -4,11% | - |
| 13.08.2025 | 41,49 | 42,57 | 40,99 | 42,33 | 2,02% | - |
| 12.08.2025 | 39,88 | 41,87 | 39,76 | 41,49 | 4,04% | - |
| 11.08.2025 | 40,21 | 40,80 | 39,47 | 39,88 | -0,76% | - |
| 08.08.2025 | 39,46 | 40,45 | 39,44 | 40,18 | 1,73% | - |
| 07.08.2025 | 39,57 | 40,82 | 39,06 | 39,50 | -0,28% | - |
| 06.08.2025 | 40,56 | 40,98 | 38,66 | 39,61 | -2,25% | - |
| 05.08.2025 | 39,79 | 41,31 | 39,65 | 40,52 | 1,82% | - |
| 04.08.2025 | 37,83 | 39,87 | 37,83 | 39,79 | 5,01% | - |
| 01.08.2025 | 39,50 | 39,50 | 36,30 | 37,89 | -2,63% | - |
| 31.07.2025 | 40,17 | 40,73 | 38,82 | 38,92 | -3,02% | - |
| 30.07.2025 | 39,33 | 40,41 | 39,22 | 40,13 | 1,27% | - |
| 29.07.2025 | 39,67 | 41,00 | 39,32 | 39,62 | -0,08% | - |
| 28.07.2025 | 39,52 | 40,56 | 38,76 | 39,65 | 0,08% | - |
| 25.07.2025 | 39,88 | 40,68 | 38,65 | 39,62 | -1,52% | - |
| 24.07.2025 | 44,27 | 44,98 | 39,46 | 40,23 | -10,07% | - |
| 23.07.2025 | 52,08 | 57,35 | 43,86 | 44,74 | 16,38% | 60,00 |
| 22.07.2025 | 40,89 | 41,13 | 37,22 | 38,44 | -5,89% | - |
| 21.07.2025 | 40,86 | 41,67 | 40,60 | 40,85 | -0,06% | - |
| 18.07.2025 | 41,74 | 42,34 | 40,76 | 40,87 | -2,17% | - |
| 17.07.2025 | 40,66 | 42,18 | 40,64 | 41,78 | 2,89% | - |
| 16.07.2025 | 40,25 | 40,87 | 39,04 | 40,60 | 0,73% | - |
| 15.07.2025 | 39,58 | 40,46 | 39,58 | 40,31 | 1,90% | - |
| 14.07.2025 | 39,55 | 39,82 | 39,07 | 39,56 | -0,25% | - |
| 11.07.2025 | 40,33 | 40,33 | 38,98 | 39,66 | -1,59% | - |
| 10.07.2025 | 39,89 | 40,68 | 39,42 | 40,30 | 0,98% | - |
| 09.07.2025 | 38,93 | 40,47 | 38,81 | 39,91 | 2,43% | - |
| 08.07.2025 | 38,77 | 39,74 | 38,60 | 38,96 | 0,59% | - |
| 07.07.2025 | 39,04 | 39,38 | 38,33 | 38,73 | -0,79% | - |
| 04.07.2025 | 39,36 | 39,36 | 39,00 | 39,04 | -0,74% | - |
| 03.07.2025 | 38,86 | 39,89 | 38,79 | 39,33 | 1,35% | - |
| 02.07.2025 | 38,41 | 39,11 | 38,20 | 38,81 | 0,88% | - |
| 01.07.2025 | 38,46 | 39,07 | 37,53 | 38,47 | -0,06% | - |
| 30.06.2025 | 39,64 | 40,07 | 37,02 | 38,49 | -3,34% | - |
| 27.06.2025 | 40,50 | 40,57 | 39,09 | 39,82 | -1,45% | - |
| 26.06.2025 | 39,50 | 41,02 | 39,33 | 40,41 | 2,32% | - |
| 25.06.2025 | 39,06 | 40,69 | 38,86 | 39,49 | 1,07% | - |
| 24.06.2025 | 38,02 | 39,12 | 37,83 | 39,07 | 3,43% | - |
| 23.06.2025 | 38,35 | 38,59 | 36,77 | 37,78 | -1,31% | - |
| 20.06.2025 | 39,12 | 39,77 | 38,14 | 38,28 | -2,15% | - |
| 19.06.2025 | 39,61 | 39,66 | 39,09 | 39,12 | -1,16% | - |
| 18.06.2025 | 38,56 | 39,80 | 38,41 | 39,58 | 2,65% | - |
| 17.06.2025 | 38,89 | 38,89 | 38,51 | 38,56 | -0,55% | - |
| 16.06.2025 | 37,80 | 39,15 | 37,80 | 38,77 | 2,77% | - |
| 13.06.2025 | 38,85 | 39,01 | 37,72 | 37,73 | -2,90% | - |
| 12.06.2025 | 39,55 | 39,55 | 38,56 | 38,85 | -1,81% | - |
| 11.06.2025 | 40,08 | 40,61 | 39,49 | 39,57 | -1,21% | - |
| 10.06.2025 | 40,17 | 40,53 | 39,80 | 40,05 | -0,20% | - |
| 09.06.2025 | 39,64 | 40,57 | 39,52 | 40,13 | 0,93% | - |
| 06.06.2025 | 38,72 | 40,09 | 38,72 | 39,76 | 2,63% | - |
| 05.06.2025 | 38,71 | 39,35 | 38,26 | 38,74 | 0,09% | - |
| 04.06.2025 | 38,55 | 38,96 | 37,98 | 38,71 | 0,09% | - |
| 03.06.2025 | 37,68 | 38,95 | 37,27 | 38,67 | 2,75% | - |
| 02.06.2025 | 38,51 | 38,51 | 37,04 | 37,64 | -2,35% | - |
| 30.05.2025 | 37,59 | 38,69 | 37,06 | 38,54 | 2,51% | - |
| 29.05.2025 | 37,49 | 38,46 | 36,94 | 37,60 | 0,24% | - |