40,620€
-1,66%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 41,08 | 41,80 | 39,45 | 40,60 | -1,72% | - |
| 10.04.2025 | 44,88 | 44,88 | 40,09 | 41,31 | -7,85% | - |
| 09.04.2025 | 39,51 | 45,76 | 37,93 | 44,83 | 14,02% | - |
| 08.04.2025 | 39,86 | 42,28 | 38,15 | 39,32 | -0,66% | - |
| 07.04.2025 | 38,41 | 41,26 | 35,91 | 39,58 | 3,50% | - |
| 04.04.2025 | 39,81 | 40,57 | 35,59 | 38,24 | -5,73% | - |
| 03.04.2025 | 44,73 | 44,73 | 39,69 | 40,56 | -9,35% | - |
| 02.04.2025 | 43,51 | 45,46 | 42,21 | 44,75 | 2,59% | - |
| 01.04.2025 | 43,26 | 44,48 | 42,52 | 43,62 | 0,82% | - |
| 31.03.2025 | 44,40 | 44,66 | 42,02 | 43,26 | -2,87% | - |
| 28.03.2025 | 46,89 | 47,14 | 43,97 | 44,54 | -4,01% | - |
| 27.03.2025 | 49,64 | 49,75 | 46,40 | 46,40 | -6,64% | - |
| 26.03.2025 | 50,57 | 50,76 | 49,06 | 49,70 | -1,60% | - |
| 25.03.2025 | 51,17 | 52,11 | 50,13 | 50,51 | -1,35% | - |
| 24.03.2025 | 49,33 | 51,75 | 49,33 | 51,20 | 3,23% | - |
| 21.03.2025 | 48,79 | 49,64 | 47,31 | 49,60 | 1,68% | - |
| 20.03.2025 | 49,92 | 50,71 | 48,62 | 48,78 | -2,55% | - |
| 19.03.2025 | 48,52 | 50,97 | 48,52 | 50,06 | 3,33% | - |
| 18.03.2025 | 50,69 | 50,78 | 48,38 | 48,44 | -4,63% | - |
| 17.03.2025 | 49,14 | 51,01 | 48,73 | 50,79 | 2,98% | - |
| 14.03.2025 | 47,01 | 49,69 | 47,01 | 49,32 | 4,86% | - |
| 13.03.2025 | 48,68 | 49,75 | 46,55 | 47,04 | -3,85% | - |
| 12.03.2025 | 45,90 | 49,72 | 45,90 | 48,92 | 6,64% | - |
| 11.03.2025 | 45,19 | 46,88 | 44,63 | 45,88 | 1,64% | - |
| 10.03.2025 | 54,87 | 54,87 | 43,25 | 45,14 | -17,85% | - |
| 07.03.2025 | 54,87 | 55,23 | 52,85 | 54,94 | 0,02% | - |
| 06.03.2025 | 56,52 | 56,52 | 54,03 | 54,93 | -2,93% | - |
| 05.03.2025 | 55,82 | 56,81 | 54,94 | 56,59 | 1,13% | - |
| 04.03.2025 | 57,81 | 58,14 | 55,08 | 55,96 | -3,08% | - |
| 03.03.2025 | 60,75 | 61,40 | 57,14 | 57,74 | -5,22% | - |
| 28.02.2025 | 59,30 | 61,21 | 58,07 | 60,92 | 2,84% | - |
| 27.02.2025 | 61,72 | 62,65 | 59,05 | 59,24 | -4,05% | - |
| 26.02.2025 | 57,49 | 62,47 | 57,49 | 61,74 | 7,30% | - |
| 25.02.2025 | 57,49 | 59,13 | 52,21 | 57,54 | -0,26% | - |
| 24.02.2025 | 60,79 | 61,39 | 57,15 | 57,69 | -5,21% | - |
| 21.02.2025 | 50,48 | 62,54 | 50,33 | 60,86 | 23,09% | - |
| 20.02.2025 | 48,54 | 50,84 | 47,43 | 49,45 | 1,82% | - |
| 19.02.2025 | 48,53 | 49,18 | 47,54 | 48,56 | -0,50% | - |
| 18.02.2025 | 48,75 | 49,50 | 48,25 | 48,81 | 0,30% | - |
| 17.02.2025 | 48,36 | 48,80 | 48,36 | 48,66 | 2,04% | - |
| 14.02.2025 | 48,23 | 48,51 | 47,10 | 47,69 | 0,06% | - |
| 13.02.2025 | 45,87 | 48,42 | 45,65 | 47,66 | 4,00% | - |
| 12.02.2025 | 47,47 | 47,70 | 45,74 | 45,82 | -3,98% | - |
| 11.02.2025 | 50,21 | 50,48 | 47,65 | 47,72 | -5,75% | - |
| 10.02.2025 | 48,37 | 50,69 | 48,37 | 50,63 | 4,72% | - |
| 07.02.2025 | 48,20 | 49,20 | 47,38 | 48,35 | 0,24% | - |
| 06.02.2025 | 48,89 | 49,34 | 47,56 | 48,24 | -1,18% | - |
| 05.02.2025 | 47,36 | 48,86 | 46,64 | 48,81 | 2,68% | - |
| 04.02.2025 | 45,44 | 47,66 | 45,41 | 47,54 | 3,49% | - |
| 03.02.2025 | 55,01 | 55,01 | 45,93 | 45,93 | -6,82% | 200,00 |
| 31.01.2025 | 48,81 | 50,55 | 48,61 | 49,29 | 1,27% | - |
| 30.01.2025 | 47,46 | 49,04 | 47,46 | 48,67 | 2,57% | - |
| 29.01.2025 | 46,95 | 48,27 | 46,86 | 47,45 | 1,05% | - |
| 28.01.2025 | 44,78 | 47,86 | 44,78 | 46,96 | 5,30% | - |
| 27.01.2025 | 54,60 | 54,78 | 44,27 | 44,59 | -18,39% | - |
| 24.01.2025 | 55,35 | 55,85 | 54,02 | 54,64 | -1,30% | - |
| 23.01.2025 | 58,21 | 58,23 | 55,31 | 55,36 | -5,03% | - |
| 22.01.2025 | 54,28 | 59,18 | 53,97 | 58,29 | 7,25% | - |
| 21.01.2025 | 49,69 | 54,78 | 49,66 | 54,35 | 9,39% | - |
| 20.01.2025 | 50,03 | 50,08 | 49,63 | 49,69 | -1,01% | - |
| 17.01.2025 | 46,96 | 50,31 | 46,96 | 50,19 | 6,71% | - |
| 16.01.2025 | 46,88 | 48,00 | 46,84 | 47,04 | 0,29% | - |
| 15.01.2025 | 46,22 | 48,18 | 46,22 | 46,90 | 0,85% | - |
| 14.01.2025 | 45,70 | 47,22 | 45,53 | 46,51 | 1,36% | - |
| 13.01.2025 | 46,76 | 46,88 | 45,16 | 45,88 | -2,21% | - |
| 10.01.2025 | 47,68 | 47,93 | 45,78 | 46,92 | -1,61% | - |
| 09.01.2025 | 47,47 | 47,75 | 47,47 | 47,69 | 0,06% | - |
| 08.01.2025 | 48,40 | 49,13 | 46,56 | 47,66 | -1,48% | - |
| 07.01.2025 | 49,63 | 50,26 | 47,95 | 48,37 | -2,28% | - |
| 06.01.2025 | 49,71 | 50,93 | 49,04 | 49,50 | -0,44% | - |
| 03.01.2025 | 46,97 | 49,83 | 46,84 | 49,72 | 5,91% | - |
| 02.01.2025 | 47,72 | 48,06 | 46,17 | 46,95 | -0,62% | - |
| 30.12.2024 | 47,68 | 47,81 | 47,17 | 47,24 | -0,89% | - |
| 27.12.2024 | 47,39 | 49,75 | 47,39 | 47,67 | 0,57% | - |
| 23.12.2024 | 47,16 | 48,14 | 46,64 | 47,40 | 0,83% | - |
| 20.12.2024 | 47,36 | 48,36 | 46,28 | 47,01 | -0,49% | - |
| 19.12.2024 | 49,06 | 49,87 | 47,18 | 47,24 | -3,66% | - |
| 18.12.2024 | 50,45 | 53,37 | 48,58 | 49,03 | -2,74% | 40,00 |
| 17.12.2024 | 53,40 | 53,99 | 50,03 | 50,41 | -5,63% | - |
| 16.12.2024 | 51,92 | 54,73 | 51,55 | 53,42 | 2,89% | - |
| 13.12.2024 | 50,74 | 52,16 | 50,21 | 51,92 | 2,14% | - |
| 12.12.2024 | 51,24 | 51,73 | 46,86 | 50,83 | -0,99% | - |
| 11.12.2024 | 51,38 | 52,42 | 50,82 | 51,34 | 0,02% | - |
| 10.12.2024 | 52,55 | 53,35 | 51,25 | 51,33 | -2,62% | - |
| 09.12.2024 | 53,72 | 54,84 | 52,33 | 52,71 | -2,35% | - |
| 06.12.2024 | 53,66 | 55,64 | 53,55 | 53,98 | 0,60% | - |
| 05.12.2024 | 55,19 | 56,19 | 53,64 | 53,66 | -2,81% | - |
| 04.12.2024 | 53,07 | 55,23 | 52,65 | 55,21 | 3,84% | - |
| 03.12.2024 | 54,96 | 55,38 | 52,37 | 53,17 | -3,22% | - |
| 02.12.2024 | 50,30 | 55,22 | 49,39 | 54,94 | 9,22% | - |
| 29.11.2024 | 50,70 | 52,30 | 50,30 | 50,30 | -0,79% | - |
| 28.11.2024 | 50,45 | 50,77 | 50,45 | 50,70 | 0,48% | - |
| 27.11.2024 | 52,86 | 53,65 | 50,35 | 50,46 | -4,56% | - |
| 26.11.2024 | 54,00 | 54,71 | 52,41 | 52,87 | -2,06% | - |
| 25.11.2024 | 53,09 | 55,14 | 52,69 | 53,98 | 1,64% | - |
| 22.11.2024 | 51,78 | 53,43 | 51,64 | 53,11 | 2,61% | - |
| 21.11.2024 | 51,09 | 52,23 | 50,80 | 51,76 | 1,19% | - |
| 20.11.2024 | 50,11 | 51,25 | 49,70 | 51,15 | 1,96% | - |
| 19.11.2024 | 49,14 | 51,22 | 48,17 | 50,17 | 2,21% | - |
| 18.11.2024 | 49,30 | 50,19 | 48,29 | 49,08 | -0,54% | - |