150,950€
-0,61%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,83 | 153,48 | 141,15 | 147,77 | -2,70% | 47,00 |
| 11.11.2026 | 144,80 | 160,23 | 144,80 | 151,88 | 6,36% | 408,00 |
| 10.11.2026 | 146,65 | 151,52 | 139,20 | 142,80 | -2,68% | - |
| 09.11.2026 | 130,88 | 147,63 | 127,33 | 146,73 | 11,62% | 77,00 |
| 06.11.2026 | 120,43 | 133,73 | 120,43 | 131,45 | 12,93% | 74,00 |
| 05.11.2026 | 139,15 | 139,75 | 115,93 | 116,40 | -17,62% | - |
| 04.11.2026 | 159,77 | 165,33 | 137,68 | 141,30 | -11,01% | 8,00 |
| 03.11.2026 | 156,23 | 167,30 | 156,02 | 158,77 | 1,50% | 49,00 |
| 02.11.2026 | 171,23 | 177,83 | 156,43 | 156,43 | -7,90% | 24,00 |
| 30.10.2026 | 173,58 | 176,77 | 165,23 | 169,85 | -7,30% | 50,00 |
| 29.10.2026 | 194,25 | 194,25 | 182,40 | 183,23 | -2,24% | 4,00 |
| 28.10.2026 | 190,93 | 198,95 | 186,93 | 187,43 | -1,19% | - |
| 27.10.2026 | 175,30 | 191,77 | 171,60 | 189,68 | 9,09% | 1,00 |
| 26.10.2026 | 157,55 | 177,13 | 155,88 | 173,88 | 10,24% | - |
| 23.10.2026 | 160,25 | 168,08 | 150,80 | 157,73 | -1,70% | 1,00 |
| 22.10.2026 | 190,33 | 190,33 | 157,77 | 160,45 | -16,10% | 10,00 |
| 21.10.2026 | 184,83 | 197,95 | 183,48 | 191,25 | 5,08% | 4,00 |
| 20.10.2026 | 170,77 | 185,20 | 162,83 | 182,00 | 6,89% | 44,00 |
| 19.10.2026 | 172,20 | 184,65 | 170,27 | 170,27 | -0,15% | - |
| 16.10.2026 | 196,00 | 200,48 | 170,05 | 170,52 | -11,59% | - |
| 15.10.2026 | 216,00 | 216,00 | 184,75 | 192,88 | -13,24% | 344,00 |
| 14.10.2026 | 237,95 | 242,30 | 216,35 | 222,30 | -6,60% | 1,00 |
| 13.10.2026 | 229,45 | 239,00 | 218,70 | 238,00 | 3,23% | 3,00 |
| 12.10.2026 | 237,55 | 252,70 | 227,90 | 230,55 | -2,91% | 34,00 |
| 09.10.2026 | 233,95 | 243,90 | 231,45 | 237,45 | 1,93% | 338,00 |
| 08.10.2026 | 251,20 | 252,90 | 224,50 | 232,95 | -8,22% | 66,00 |
| 07.10.2026 | 266,45 | 266,85 | 247,50 | 253,80 | -4,44% | 215,00 |
| 06.10.2026 | 273,50 | 276,50 | 265,50 | 265,60 | -1,43% | 4,00 |
| 05.10.2026 | 281,50 | 282,70 | 262,35 | 269,45 | -2,02% | 81,00 |
| 02.10.2026 | 278,40 | 286,15 | 267,40 | 275,00 | 0,24% | 49,00 |
| 01.10.2026 | 257,05 | 295,60 | 257,05 | 274,35 | 6,88% | 1.396,00 |
| 30.09.2026 | 256,30 | 259,15 | 247,05 | 256,70 | 0,18% | 1,00 |
| 29.09.2026 | 248,85 | 260,80 | 248,85 | 256,25 | 1,97% | 11,00 |
| 28.09.2026 | 247,50 | 252,15 | 236,70 | 251,30 | 1,05% | 1,00 |
| 25.09.2026 | 242,60 | 255,75 | 242,60 | 248,70 | 1,49% | 1.177,00 |
| 24.09.2026 | 250,10 | 250,10 | 234,15 | 245,05 | -1,96% | 958,00 |
| 23.09.2026 | 234,90 | 250,40 | 229,85 | 249,95 | 7,76% | 1.094,00 |
| 22.09.2026 | 217,55 | 234,45 | 202,80 | 231,95 | 18,63% | 1.185,00 |
| 21.09.2026 | 195,15 | 202,70 | 195,10 | 195,52 | 2,60% | 156,00 |
| 18.09.2026 | 192,43 | 194,20 | 185,43 | 190,58 | 0,26% | 3,00 |
| 17.09.2026 | 179,38 | 190,50 | 178,15 | 190,08 | 18,61% | 1.146,00 |
| 16.09.2026 | 159,43 | 165,50 | 157,70 | 160,25 | 1,89% | 2,00 |
| 15.09.2026 | 161,35 | 164,15 | 153,13 | 157,27 | -3,23% | - |
| 14.09.2026 | 165,80 | 169,27 | 154,30 | 162,52 | -4,51% | - |
| 11.09.2026 | 154,45 | 173,88 | 153,48 | 170,20 | 10,84% | 224,00 |
| 10.09.2026 | 158,08 | 159,10 | 151,05 | 153,55 | -2,04% | - |
| 09.09.2026 | 166,55 | 169,40 | 156,58 | 156,75 | -5,13% | - |
| 08.09.2026 | 160,48 | 167,38 | 160,48 | 165,23 | 2,93% | 2,00 |
| 07.09.2026 | 162,35 | 162,98 | 160,27 | 160,52 | -0,77% | 15,00 |
| 04.09.2026 | 155,90 | 163,48 | 153,75 | 161,77 | 5,55% | 106,00 |
| 03.09.2026 | 155,90 | 158,75 | 149,23 | 153,27 | -2,28% | - |
| 02.09.2026 | 151,90 | 157,08 | 148,83 | 156,85 | 2,65% | 17,00 |
| 01.09.2026 | 161,55 | 161,55 | 151,48 | 152,80 | -4,98% | - |
| 31.08.2026 | 162,25 | 165,05 | 158,45 | 160,80 | -0,17% | 16,00 |
| 28.08.2026 | 174,55 | 174,75 | 161,08 | 161,08 | -7,87% | - |
| 27.08.2026 | 170,02 | 177,18 | 167,55 | 174,83 | 3,17% | - |
| 26.08.2026 | 167,27 | 171,05 | 164,80 | 169,45 | 2,06% | - |
| 25.08.2026 | 162,83 | 172,50 | 162,83 | 166,02 | 2,04% | 1,00 |
| 24.08.2026 | 169,52 | 170,80 | 162,48 | 162,70 | -5,05% | 10,00 |
| 21.08.2026 | 177,77 | 181,50 | 170,90 | 171,35 | -2,85% | - |
| 20.08.2026 | 184,13 | 191,35 | 173,00 | 176,38 | -5,37% | 10,00 |
| 19.08.2026 | 208,90 | 213,10 | 180,63 | 186,38 | -10,95% | 6,00 |
| 18.08.2026 | 217,95 | 219,45 | 200,75 | 209,30 | -4,52% | - |
| 17.08.2026 | 202,90 | 220,55 | 202,60 | 219,20 | 8,89% | - |
| 14.08.2026 | 196,60 | 203,85 | 195,02 | 201,30 | 2,07% | - |
| 13.08.2026 | 196,20 | 202,15 | 193,40 | 197,23 | 1,02% | 1.131,00 |
| 12.08.2026 | 186,35 | 196,55 | 182,83 | 195,23 | 6,83% | 5,00 |
| 11.08.2026 | 180,90 | 187,68 | 180,90 | 182,75 | 0,94% | 18,00 |
| 10.08.2026 | 193,20 | 197,15 | 180,98 | 181,05 | -5,69% | 25,00 |
| 07.08.2026 | 190,48 | 197,23 | 186,60 | 191,98 | -0,43% | - |
| 06.08.2026 | 189,15 | 198,55 | 182,13 | 192,80 | 0,61% | 4,00 |
| 05.08.2026 | 196,52 | 200,95 | 191,33 | 191,63 | -2,89% | 30,00 |
| 04.08.2026 | 187,15 | 200,13 | 187,15 | 197,33 | 5,76% | 1.131,00 |
| 03.08.2026 | 181,15 | 189,18 | 172,68 | 186,58 | 2,02% | 5,00 |
| 31.07.2026 | 180,88 | 194,15 | 179,58 | 182,88 | 2,49% | 57,00 |
| 30.07.2026 | 159,38 | 179,50 | 157,00 | 178,43 | 10,89% | 18,00 |
| 29.07.2026 | 168,52 | 172,88 | 157,08 | 160,90 | -4,74% | 217,00 |
| 28.07.2026 | 181,60 | 181,60 | 157,35 | 168,90 | -5,48% | 168,00 |
| 27.07.2026 | 191,55 | 195,08 | 171,90 | 178,70 | -2,95% | 274,00 |
| 24.07.2026 | 202,20 | 204,40 | 182,30 | 184,13 | -8,87% | - |
| 23.07.2026 | 191,52 | 202,85 | 185,43 | 202,05 | 3,95% | 108,00 |
| 22.07.2026 | 188,18 | 199,05 | 174,73 | 194,38 | 2,79% | 40,00 |
| 21.07.2026 | 211,50 | 216,65 | 179,15 | 189,10 | -7,37% | 369,00 |
| 20.07.2026 | 209,40 | 217,45 | 201,85 | 204,15 | -1,73% | 84,00 |
| 17.07.2026 | 200,23 | 215,60 | 185,77 | 207,75 | 3,64% | 211,00 |
| 16.07.2026 | 227,35 | 228,70 | 200,25 | 200,45 | -11,38% | 129,00 |
| 15.07.2026 | 233,40 | 246,80 | 215,35 | 226,20 | -1,84% | 17,00 |
| 14.07.2026 | 221,55 | 234,65 | 220,85 | 230,45 | 3,50% | 95,00 |
| 13.07.2026 | 238,35 | 238,35 | 220,25 | 222,65 | -7,36% | 86,00 |
| 10.07.2026 | 249,95 | 250,05 | 231,60 | 240,35 | -0,97% | 176,00 |
| 09.07.2026 | 230,80 | 253,05 | 229,25 | 242,70 | 5,43% | 825,00 |
| 08.07.2026 | 225,45 | 232,45 | 212,10 | 230,20 | 3,04% | 30,00 |
| 07.07.2026 | 249,40 | 249,40 | 215,85 | 223,40 | -10,80% | 331,00 |
| 06.07.2026 | 261,10 | 265,65 | 250,30 | 250,45 | -4,81% | 352,00 |
| 03.07.2026 | 251,35 | 268,35 | 251,25 | 263,10 | 5,77% | 120,00 |
| 02.07.2026 | 307,80 | 316,65 | 245,75 | 248,75 | -19,18% | 925,00 |
| 01.07.2026 | 331,75 | 332,85 | 303,95 | 307,80 | -7,36% | 16,00 |
| 30.06.2026 | 322,10 | 334,90 | 315,50 | 332,25 | 2,74% | 133,00 |
| 29.06.2026 | 289,85 | 323,45 | 281,30 | 323,40 | 16,39% | 55,00 |
| 26.06.2026 | 291,80 | 291,80 | 266,40 | 277,85 | -4,22% | 14,00 |