77,230€
-1,00%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |