43,320€
0,02%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 37,54 | 38,09 | 37,10 | 37,51 | 0,03% | - |
| 27.05.2025 | 36,98 | 38,07 | 36,85 | 37,50 | 0,93% | - |
| 26.05.2025 | 36,66 | 37,18 | 36,52 | 37,15 | 1,31% | - |
| 23.05.2025 | 36,84 | 36,85 | 35,90 | 36,67 | -0,43% | - |
| 22.05.2025 | 36,63 | 37,47 | 36,01 | 36,83 | 0,66% | - |
| 21.05.2025 | 38,59 | 38,59 | 36,36 | 36,59 | -5,18% | - |
| 20.05.2025 | 38,39 | 38,74 | 38,09 | 38,59 | 0,69% | 26,00 |
| 19.05.2025 | 38,86 | 38,86 | 37,64 | 38,33 | -1,33% | - |
| 16.05.2025 | 38,55 | 39,25 | 38,35 | 38,84 | 0,67% | - |
| 15.05.2025 | 39,47 | 39,58 | 37,77 | 38,58 | -2,34% | - |
| 14.05.2025 | 39,85 | 40,65 | 39,49 | 39,51 | -0,88% | - |
| 13.05.2025 | 39,61 | 40,14 | 39,26 | 39,86 | 0,86% | - |
| 12.05.2025 | 37,38 | 40,13 | 36,74 | 39,52 | 8,10% | - |
| 09.05.2025 | 36,60 | 37,65 | 36,31 | 36,56 | -0,38% | - |
| 08.05.2025 | 36,78 | 37,55 | 36,37 | 36,70 | 0,84% | - |
| 07.05.2025 | 36,38 | 37,12 | 35,46 | 36,39 | -0,15% | - |
| 06.05.2025 | 35,74 | 36,81 | 34,98 | 36,45 | 2,03% | - |
| 05.05.2025 | 36,00 | 36,48 | 35,34 | 35,72 | -1,56% | - |
| 02.05.2025 | 34,87 | 36,89 | 34,67 | 36,29 | 2,67% | - |
| 30.04.2025 | 41,90 | 42,82 | 34,31 | 35,34 | -22,43% | - |
| 29.04.2025 | 45,14 | 45,97 | 43,95 | 45,56 | 0,75% | - |
| 28.04.2025 | 44,70 | 46,42 | 43,64 | 45,22 | -0,33% | - |
| 25.04.2025 | 44,93 | 45,48 | 43,28 | 45,37 | 1,75% | - |
| 24.04.2025 | 42,21 | 44,89 | 41,54 | 44,59 | 5,09% | - |
| 23.04.2025 | 42,06 | 44,41 | 41,02 | 42,43 | 3,50% | - |
| 22.04.2025 | 41,30 | 41,70 | 38,98 | 41,00 | -0,27% | - |
| 17.04.2025 | 40,86 | 41,88 | 40,79 | 41,11 | 0,32% | - |
| 16.04.2025 | 40,74 | 41,90 | 39,81 | 40,98 | -1,88% | - |
| 15.04.2025 | 41,01 | 42,61 | 40,93 | 41,76 | 1,51% | - |
| 14.04.2025 | 41,25 | 42,51 | 40,37 | 41,14 | -0,36% | - |