217,650€
-2,60%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 225,45 | 231,50 | 216,25 | 217,85 | -2,51% | 1,00 |
| 07.05.2026 | 238,65 | 246,00 | 221,55 | 223,45 | -5,74% | 6,00 |
| 06.05.2026 | 228,25 | 237,65 | 222,60 | 237,05 | 4,61% | 5,00 |
| 05.05.2026 | 217,30 | 229,45 | 214,35 | 226,60 | 5,25% | 196,00 |
| 04.05.2026 | 233,80 | 238,00 | 0,00 | 215,30 | -5,09% | 394,00 |
| 30.04.2026 | 219,90 | 228,40 | 216,80 | 226,85 | 3,07% | 26,00 |
| 29.04.2026 | 213,35 | 220,90 | 201,58 | 220,10 | 3,45% | 7,00 |
| 28.04.2026 | 230,40 | 230,40 | 204,15 | 212,75 | -7,08% | 1,00 |
| 27.04.2026 | 237,05 | 243,00 | 219,35 | 228,95 | -1,40% | 27,00 |
| 24.04.2026 | 226,35 | 235,55 | 223,50 | 232,20 | 5,02% | 31,00 |
| 23.04.2026 | 225,45 | 233,25 | 213,20 | 221,10 | -1,45% | 53,00 |
| 22.04.2026 | 218,90 | 247,80 | 213,90 | 224,35 | 5,53% | 66,00 |
| 21.04.2026 | 190,73 | 217,35 | 177,50 | 212,60 | 11,70% | 58,00 |
| 20.04.2026 | 184,33 | 194,10 | 181,60 | 190,33 | 2,48% | 4,00 |
| 17.04.2026 | 172,08 | 190,35 | 171,68 | 185,73 | 6,89% | 13,00 |
| 16.04.2026 | 164,68 | 175,80 | 162,83 | 173,75 | 7,47% | 22,00 |
| 15.04.2026 | 161,15 | 167,80 | 160,20 | 161,68 | 0,47% | 5,00 |
| 14.04.2026 | 158,35 | 161,05 | 154,10 | 160,93 | 1,43% | 7,00 |
| 13.04.2026 | 157,85 | 161,25 | 153,98 | 158,65 | 0,05% | - |
| 10.04.2026 | 158,10 | 160,23 | 154,45 | 158,58 | -0,44% | 21,00 |
| 09.04.2026 | 153,90 | 161,15 | 148,68 | 159,27 | 3,36% | 18,00 |
| 08.04.2026 | 148,02 | 158,55 | 146,13 | 154,10 | 13,35% | 10,00 |
| 07.04.2026 | 134,83 | 137,70 | 127,20 | 135,95 | 1,59% | 229,00 |
| 02.04.2026 | 135,90 | 138,05 | 125,40 | 133,83 | -2,74% | 58,00 |
| 01.04.2026 | 140,65 | 144,93 | 137,00 | 137,60 | -0,72% | - |
| 31.03.2026 | 127,33 | 139,13 | 124,23 | 138,60 | 11,59% | 308,00 |
| 30.03.2026 | 132,98 | 137,40 | 120,25 | 124,20 | -4,81% | 175,00 |
| 27.03.2026 | 141,68 | 141,68 | 130,30 | 130,48 | -5,30% | - |
| 26.03.2026 | 160,08 | 160,38 | 137,68 | 137,77 | -16,37% | 108,00 |
| 25.03.2026 | 155,90 | 165,52 | 155,85 | 164,75 | 8,85% | 5,00 |
| 24.03.2026 | 149,00 | 153,75 | 144,68 | 151,35 | 1,17% | - |
| 23.03.2026 | 143,45 | 153,25 | 137,55 | 149,60 | 3,85% | - |
| 20.03.2026 | 164,20 | 164,45 | 143,80 | 144,05 | -12,10% | 250,00 |
| 19.03.2026 | 167,45 | 169,83 | 149,85 | 163,88 | -3,93% | 100,00 |
| 18.03.2026 | 172,23 | 174,60 | 168,50 | 170,58 | 0,84% | - |
| 17.03.2026 | 158,30 | 169,58 | 156,90 | 169,15 | 6,20% | 234,00 |
| 16.03.2026 | 153,30 | 164,75 | 151,00 | 159,27 | 4,65% | 11,00 |
| 13.03.2026 | 146,27 | 153,80 | 143,60 | 152,20 | 6,99% | 3,00 |
| 12.03.2026 | 150,70 | 154,45 | 141,35 | 142,25 | -7,52% | - |
| 11.03.2026 | 152,35 | 155,63 | 144,70 | 153,83 | 1,35% | 4,00 |
| 10.03.2026 | 146,10 | 156,98 | 144,43 | 151,77 | 4,38% | - |
| 09.03.2026 | 138,43 | 145,70 | 134,43 | 145,40 | 3,51% | 25,00 |
| 06.03.2026 | 157,38 | 158,77 | 140,43 | 140,48 | -12,44% | 30,00 |
| 05.03.2026 | 174,63 | 175,68 | 159,75 | 160,43 | -6,88% | - |
| 04.03.2026 | 174,08 | 178,80 | 168,33 | 172,27 | 1,77% | 93,00 |
| 03.03.2026 | 175,43 | 177,48 | 164,15 | 169,27 | -5,30% | 211,00 |
| 02.03.2026 | 168,80 | 178,77 | 166,02 | 178,75 | 5,93% | 48,00 |
| 27.02.2026 | 172,85 | 175,05 | 162,00 | 168,75 | 0,22% | 8,00 |
| 26.02.2026 | 166,93 | 172,85 | 163,80 | 168,38 | 0,01% | 8,00 |
| 25.02.2026 | 162,65 | 172,50 | 161,18 | 168,35 | 4,37% | 70,00 |
| 24.02.2026 | 146,20 | 161,40 | 144,30 | 161,30 | 8,64% | 43,00 |
| 23.02.2026 | 142,02 | 156,58 | 140,48 | 148,48 | 2,98% | 87,00 |
| 20.02.2026 | 117,65 | 147,15 | 108,38 | 144,18 | 10,67% | - |
| 19.02.2026 | 132,23 | 135,60 | 130,08 | 130,27 | -1,18% | - |
| 18.02.2026 | 132,63 | 138,33 | 130,58 | 131,83 | -0,36% | 13,00 |
| 17.02.2026 | 131,33 | 135,23 | 128,55 | 132,30 | 0,72% | 131,00 |
| 16.02.2026 | 131,60 | 132,05 | 130,88 | 131,35 | -1,85% | - |
| 13.02.2026 | 138,25 | 140,98 | 131,27 | 133,83 | -4,41% | - |
| 12.02.2026 | 136,18 | 144,52 | 135,58 | 140,00 | 3,61% | - |
| 11.02.2026 | 132,05 | 140,52 | 131,10 | 135,13 | 4,42% | - |
| 10.02.2026 | 133,52 | 134,52 | 124,35 | 129,40 | -3,14% | 65,00 |
| 09.02.2026 | 134,90 | 139,35 | 130,83 | 133,60 | -1,40% | - |
| 06.02.2026 | 123,45 | 135,90 | 123,45 | 135,50 | 7,58% | 150,00 |
| 05.02.2026 | 128,85 | 132,10 | 120,68 | 125,95 | -2,61% | - |
| 04.02.2026 | 140,20 | 144,08 | 126,18 | 129,33 | -8,59% | 59,00 |
| 03.02.2026 | 140,58 | 149,55 | 137,35 | 141,48 | 0,73% | - |
| 02.02.2026 | 127,85 | 141,98 | 123,25 | 140,45 | 4,17% | 125,00 |
| 30.01.2026 | 145,02 | 145,88 | 134,75 | 134,83 | -4,21% | - |
| 29.01.2026 | 141,25 | 144,68 | 135,18 | 140,75 | -0,34% | 18,00 |
| 28.01.2026 | 140,80 | 141,93 | 136,63 | 141,23 | 4,05% | 16,00 |
| 27.01.2026 | 134,33 | 139,20 | 132,63 | 135,73 | 2,53% | 37,00 |
| 26.01.2026 | 129,50 | 134,45 | 125,53 | 132,38 | 1,79% | - |
| 23.01.2026 | 141,93 | 143,65 | 129,70 | 130,05 | -9,73% | 43,00 |
| 22.01.2026 | 138,65 | 146,18 | 138,30 | 144,08 | 4,01% | 6,00 |
| 21.01.2026 | 135,83 | 138,63 | 131,80 | 138,52 | 3,20% | 24,00 |
| 20.01.2026 | 126,33 | 137,83 | 121,55 | 134,23 | 6,23% | 52,00 |
| 19.01.2026 | 127,43 | 127,50 | 125,30 | 126,35 | -2,47% | 60,00 |
| 16.01.2026 | 126,35 | 131,80 | 125,63 | 129,55 | 2,37% | 20,00 |
| 15.01.2026 | 125,38 | 133,05 | 125,38 | 126,55 | 3,05% | 110,00 |
| 14.01.2026 | 119,05 | 126,05 | 117,25 | 122,80 | 2,98% | - |
| 13.01.2026 | 118,23 | 120,10 | 115,13 | 119,25 | -0,21% | - |
| 12.01.2026 | 122,33 | 122,33 | 107,25 | 119,50 | -1,87% | 251,00 |
| 09.01.2026 | 117,18 | 123,83 | 114,55 | 121,78 | 5,11% | 70,00 |
| 08.01.2026 | 119,60 | 120,30 | 113,10 | 115,85 | -4,22% | 16,00 |
| 07.01.2026 | 118,48 | 121,60 | 116,98 | 120,95 | 1,94% | 6,00 |
| 06.01.2026 | 115,75 | 121,73 | 114,00 | 118,65 | 3,60% | 133,00 |
| 05.01.2026 | 100,05 | 127,28 | 100,05 | 114,53 | 14,36% | 85,00 |
| 02.01.2026 | 93,28 | 102,45 | 93,10 | 100,14 | 4,96% | 12,00 |
| 30.12.2025 | 95,92 | 95,92 | 94,50 | 95,41 | 0,58% | - |
| 29.12.2025 | 94,67 | 95,12 | 92,89 | 94,86 | 2,72% | - |
| 23.12.2025 | 95,08 | 95,69 | 89,51 | 92,35 | -2,08% | - |
| 22.12.2025 | 89,15 | 95,60 | 88,81 | 94,31 | 7,62% | 19,00 |
| 19.12.2025 | 83,89 | 88,26 | 82,88 | 87,63 | 4,38% | - |
| 18.12.2025 | 82,74 | 86,20 | 82,74 | 83,95 | 1,51% | - |
| 17.12.2025 | 81,43 | 85,50 | 80,15 | 82,70 | 3,76% | 4,00 |
| 16.12.2025 | 79,05 | 81,89 | 77,51 | 79,70 | -1,34% | 44,00 |
| 15.12.2025 | 83,27 | 84,19 | 80,42 | 80,78 | -3,27% | - |
| 12.12.2025 | 86,05 | 86,09 | 81,14 | 83,51 | -3,01% | - |
| 11.12.2025 | 86,23 | 86,89 | 82,38 | 86,10 | -0,20% | - |
| 10.12.2025 | 85,42 | 86,89 | 84,06 | 86,27 | 1,28% | - |