55,190€
3,80%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 50,14 | 51,12 | 48,44 | 49,35 | -1,74% | 40,00 |
| 14.11.2024 | 54,02 | 54,83 | 49,97 | 50,22 | -7,00% | - |
| 13.11.2024 | 54,92 | 56,20 | 53,46 | 54,00 | -1,80% | - |
| 12.11.2024 | 57,20 | 58,52 | 54,37 | 54,99 | -3,76% | - |
| 11.11.2024 | 54,95 | 57,31 | 54,94 | 57,14 | 4,12% | - |
| 08.11.2024 | 53,34 | 55,41 | 53,24 | 54,88 | 2,95% | - |
| 07.11.2024 | 53,78 | 54,02 | 52,39 | 53,31 | -0,76% | - |
| 06.11.2024 | 49,15 | 54,34 | 49,15 | 53,72 | 11,73% | - |
| 05.11.2024 | 42,74 | 48,33 | 42,57 | 48,08 | 12,51% | - |
| 04.11.2024 | 42,36 | 43,19 | 42,10 | 42,74 | 0,89% | - |
| 01.11.2024 | 42,00 | 43,08 | 42,00 | 42,36 | 0,43% | - |
| 31.10.2024 | 42,55 | 43,64 | 41,51 | 42,18 | -0,86% | - |
| 30.10.2024 | 43,52 | 44,46 | 42,53 | 42,55 | -1,82% | - |
| 29.10.2024 | 44,38 | 44,53 | 43,18 | 43,34 | -2,35% | - |
| 28.10.2024 | 42,92 | 44,78 | 42,91 | 44,38 | 3,39% | - |
| 25.10.2024 | 42,86 | 43,85 | 42,74 | 42,93 | 0,03% | - |
| 24.10.2024 | 45,38 | 46,45 | 42,16 | 42,91 | -5,44% | - |
| 23.10.2024 | 45,38 | 48,05 | 41,16 | 45,38 | 0,98% | - |
| 22.10.2024 | 41,32 | 46,60 | 39,94 | 44,94 | 9,82% | - |
| 21.10.2024 | 37,90 | 41,38 | 37,14 | 40,92 | 8,84% | - |
| 18.10.2024 | 37,99 | 38,52 | 37,59 | 37,60 | -0,73% | - |
| 17.10.2024 | 37,05 | 38,32 | 36,94 | 37,87 | 2,24% | - |
| 16.10.2024 | 38,06 | 39,31 | 37,02 | 37,04 | -2,69% | - |
| 15.10.2024 | 38,14 | 38,63 | 37,79 | 38,07 | -0,08% | - |
| 14.10.2024 | 38,00 | 38,49 | 37,51 | 38,10 | 0,13% | - |
| 11.10.2024 | 37,15 | 38,16 | 36,96 | 38,05 | 2,31% | - |
| 10.10.2024 | 37,88 | 37,88 | 36,97 | 37,19 | -1,48% | - |
| 09.10.2024 | 37,72 | 38,40 | 37,51 | 37,75 | -0,07% | - |
| 08.10.2024 | 37,46 | 38,05 | 37,01 | 37,77 | 0,65% | - |
| 07.10.2024 | 38,30 | 38,33 | 37,25 | 37,53 | -1,99% | - |
| 04.10.2024 | 37,39 | 38,73 | 37,39 | 38,29 | 2,23% | - |
| 03.10.2024 | 37,34 | 37,66 | 36,54 | 37,45 | -0,20% | 110,00 |
| 02.10.2024 | 37,12 | 38,06 | 36,82 | 37,53 | 1,01% | - |
| 01.10.2024 | 37,81 | 38,46 | 36,88 | 37,15 | -1,93% | - |
| 30.09.2024 | 37,86 | 40,57 | 37,34 | 37,88 | -0,04% | - |
| 27.09.2024 | 37,66 | 38,47 | 37,15 | 37,90 | 1,01% | - |
| 26.09.2024 | 34,47 | 37,92 | 34,47 | 37,52 | 8,85% | - |
| 25.09.2024 | 35,25 | 35,41 | 34,36 | 34,47 | -2,17% | - |
| 24.09.2024 | 33,72 | 35,44 | 33,52 | 35,23 | 4,42% | - |
| 23.09.2024 | 33,15 | 33,76 | 33,15 | 33,74 | 1,70% | - |
| 20.09.2024 | 33,72 | 33,73 | 33,00 | 33,18 | -1,70% | - |
| 19.09.2024 | 32,52 | 34,14 | 32,49 | 33,75 | 3,51% | - |
| 18.09.2024 | 33,20 | 33,93 | 32,52 | 32,61 | -1,85% | - |
| 17.09.2024 | 33,01 | 34,45 | 33,01 | 33,22 | 0,51% | - |
| 16.09.2024 | 33,16 | 33,30 | 32,64 | 33,05 | -0,74% | - |
| 13.09.2024 | 33,11 | 33,78 | 32,95 | 33,30 | 0,39% | - |
| 12.09.2024 | 31,72 | 33,20 | 31,72 | 33,17 | 2,12% | - |
| 11.09.2024 | 31,71 | 32,65 | 31,30 | 32,48 | 2,43% | - |
| 10.09.2024 | 31,36 | 31,80 | 31,02 | 31,71 | 0,84% | - |
| 09.09.2024 | 31,65 | 32,38 | 31,27 | 31,44 | -0,80% | - |
| 06.09.2024 | 31,97 | 32,56 | 31,48 | 31,70 | -0,86% | - |
| 05.09.2024 | 32,31 | 32,39 | 31,72 | 31,97 | -1,02% | - |
| 04.09.2024 | 32,36 | 32,80 | 31,85 | 32,30 | -0,15% | - |
| 03.09.2024 | 34,80 | 34,85 | 32,23 | 32,35 | -7,04% | - |
| 02.09.2024 | 34,85 | 34,87 | 34,64 | 34,80 | -0,14% | - |
| 30.08.2024 | 34,81 | 35,16 | 34,37 | 34,85 | 0,17% | - |
| 29.08.2024 | 34,25 | 35,23 | 33,96 | 34,79 | 1,50% | - |
| 28.08.2024 | 34,27 | 34,66 | 33,72 | 34,28 | 0,01% | - |
| 27.08.2024 | 34,66 | 34,87 | 33,99 | 34,27 | -1,10% | 1,00 |
| 26.08.2024 | 34,89 | 35,43 | 34,63 | 34,65 | -0,65% | - |
| 23.08.2024 | 33,68 | 35,47 | 33,68 | 34,88 | 3,86% | - |
| 22.08.2024 | 34,33 | 34,52 | 33,52 | 33,58 | -1,93% | - |
| 21.08.2024 | 33,24 | 34,37 | 33,23 | 34,24 | 2,93% | - |
| 20.08.2024 | 34,26 | 34,59 | 33,03 | 33,27 | -2,89% | - |
| 19.08.2024 | 34,32 | 35,00 | 33,98 | 34,26 | -0,32% | - |
| 16.08.2024 | 35,48 | 35,61 | 33,60 | 34,37 | -3,03% | - |
| 15.08.2024 | 32,41 | 35,51 | 32,33 | 35,44 | 9,13% | - |
| 14.08.2024 | 33,53 | 33,56 | 31,95 | 32,48 | -3,03% | - |
| 13.08.2024 | 32,70 | 33,60 | 32,70 | 33,49 | 2,42% | - |
| 12.08.2024 | 34,14 | 34,59 | 32,65 | 32,70 | -4,04% | - |
| 09.08.2024 | 34,34 | 34,60 | 33,16 | 34,08 | -0,66% | 30,00 |
| 08.08.2024 | 33,18 | 34,39 | 32,99 | 34,30 | 3,31% | - |
| 07.08.2024 | 33,67 | 34,79 | 33,11 | 33,20 | -1,38% | - |
| 06.08.2024 | 33,42 | 34,23 | 32,75 | 33,67 | 0,90% | - |
| 05.08.2024 | 34,40 | 34,40 | 31,20 | 33,37 | -2,91% | 550,00 |
| 02.08.2024 | 36,61 | 36,61 | 33,39 | 34,37 | -5,93% | 170,00 |
| 01.08.2024 | 39,26 | 39,71 | 36,00 | 36,53 | -6,04% | - |
| 31.07.2024 | 37,60 | 39,95 | 37,60 | 38,88 | 3,32% | - |
| 30.07.2024 | 37,18 | 38,01 | 37,14 | 37,63 | 1,20% | - |
| 29.07.2024 | 37,17 | 37,96 | 36,77 | 37,19 | 0,05% | - |
| 26.07.2024 | 35,43 | 37,18 | 34,25 | 37,17 | 4,84% | - |
| 25.07.2024 | 35,03 | 36,13 | 34,19 | 35,45 | 1,62% | 40,00 |
| 24.07.2024 | 34,99 | 38,28 | 33,94 | 34,89 | 0,81% | 80,00 |
| 23.07.2024 | 34,37 | 35,59 | 33,39 | 34,61 | 0,77% | - |
| 22.07.2024 | 33,24 | 34,56 | 32,63 | 34,34 | 3,42% | - |
| 19.07.2024 | 34,10 | 34,44 | 32,79 | 33,21 | -2,50% | - |
| 18.07.2024 | 35,07 | 35,84 | 33,67 | 34,06 | -2,88% | - |