15,595$
-1,92%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,81 | 15,97 | 15,60 | 15,60 | -1,90% | - |
| 31.03.2025 | 15,90 | 16,30 | 15,64 | 15,90 | -1,73% | 1.754.085,00 |
| 28.03.2025 | 16,50 | 16,65 | 16,03 | 16,18 | -2,71% | 1.617.050,00 |
| 27.03.2025 | 16,75 | 16,83 | 16,45 | 16,63 | -1,01% | 1.167.680,00 |
| 26.03.2025 | 16,85 | 17,11 | 16,49 | 16,80 | -0,94% | 1.886.150,00 |
| 25.03.2025 | 17,19 | 17,38 | 16,95 | 16,96 | -2,14% | 1.369.699,00 |
| 24.03.2025 | 17,11 | 17,43 | 17,04 | 17,33 | 2,79% | 1.355.152,00 |
| 21.03.2025 | 16,93 | 17,13 | 16,74 | 16,86 | -2,03% | 12.185.907,00 |
| 20.03.2025 | 17,17 | 17,40 | 17,00 | 17,21 | -0,69% | 1.935.373,00 |
| 19.03.2025 | 16,89 | 17,46 | 16,89 | 17,33 | 1,70% | 1.335.037,00 |
| 18.03.2025 | 17,01 | 17,14 | 16,80 | 17,04 | -0,35% | 1.703.596,00 |
| 17.03.2025 | 16,50 | 17,15 | 16,41 | 17,10 | 1,36% | 2.817.507,00 |
| 14.03.2025 | 16,84 | 17,04 | 16,67 | 16,87 | 1,14% | 2.018.697,00 |
| 13.03.2025 | 16,60 | 17,14 | 16,53 | 16,68 | 0,30% | 1.164.174,00 |
| 12.03.2025 | 17,00 | 17,18 | 16,52 | 16,63 | -2,41% | 1.756.841,00 |
| 11.03.2025 | 17,72 | 17,89 | 16,89 | 17,04 | -3,35% | 1.409.763,00 |
| 10.03.2025 | 17,49 | 17,77 | 17,36 | 17,63 | -0,84% | 2.151.589,00 |
| 07.03.2025 | 17,38 | 17,86 | 17,17 | 17,78 | 0,91% | 1.431.538,00 |
| 06.03.2025 | 17,08 | 17,68 | 17,05 | 17,62 | 1,21% | 1.460.091,00 |
| 05.03.2025 | 17,12 | 17,42 | 16,99 | 17,41 | 2,77% | 1.541.144,00 |
| 04.03.2025 | 16,50 | 17,20 | 16,39 | 16,94 | 1,93% | 2.004.358,00 |
| 03.03.2025 | 17,33 | 17,40 | 16,47 | 16,62 | -3,03% | 2.009.319,00 |
| 28.02.2025 | 16,67 | 17,20 | 16,54 | 17,14 | 2,15% | 2.441.338,00 |
| 27.02.2025 | 17,66 | 17,85 | 16,77 | 16,78 | -6,62% | 2.952.946,00 |
| 26.02.2025 | 18,03 | 18,18 | 17,69 | 17,97 | -0,17% | 1.904.725,00 |
| 25.02.2025 | 18,30 | 18,50 | 17,79 | 18,00 | -1,91% | 2.334.164,00 |
| 24.02.2025 | 18,71 | 18,86 | 18,31 | 18,35 | -1,50% | 2.587.706,00 |
| 21.02.2025 | 19,27 | 19,52 | 18,50 | 18,63 | -2,36% | 2.184.658,00 |
| 20.02.2025 | 19,10 | 19,81 | 18,93 | 19,08 | -0,10% | 1.829.451,00 |
| 19.02.2025 | 18,56 | 19,33 | 18,44 | 19,10 | 2,69% | 2.575.398,00 |
| 18.02.2025 | 18,63 | 18,81 | 18,48 | 18,60 | -0,16% | 1.451.828,00 |
| 14.02.2025 | 17,85 | 18,69 | 17,82 | 18,63 | 4,96% | 2.106.431,00 |
| 13.02.2025 | 17,37 | 17,79 | 17,29 | 17,75 | 2,78% | 1.370.395,00 |
| 12.02.2025 | 16,59 | 17,35 | 16,44 | 17,27 | 1,53% | 1.548.166,00 |
| 11.02.2025 | 16,75 | 17,34 | 16,75 | 17,01 | 0,47% | 1.419.051,00 |
| 10.02.2025 | 17,15 | 17,22 | 16,88 | 16,93 | -1,40% | 1.362.047,00 |
| 07.02.2025 | 17,64 | 17,78 | 17,01 | 17,17 | -2,33% | 2.280.109,00 |
| 06.02.2025 | 18,32 | 18,36 | 17,35 | 17,58 | -3,83% | 2.721.235,00 |
| 05.02.2025 | 16,42 | 18,35 | 15,88 | 18,28 | 9,86% | 4.675.612,00 |
| 04.02.2025 | 16,22 | 16,69 | 16,22 | 16,64 | 2,34% | 1.756.222,00 |
| 03.02.2025 | 16,35 | 16,66 | 16,09 | 16,26 | -3,96% | 1.743.121,00 |
| 31.01.2025 | 16,55 | 17,07 | 16,38 | 16,93 | 1,68% | 2.248.366,00 |
| 30.01.2025 | 16,61 | 16,77 | 16,52 | 16,65 | 1,40% | 1.568.409,00 |
| 29.01.2025 | 16,28 | 16,52 | 16,10 | 16,42 | 1,05% | 1.402.611,00 |
| 28.01.2025 | 16,36 | 16,48 | 16,04 | 16,25 | -0,25% | 1.319.610,00 |
| 27.01.2025 | 16,66 | 16,91 | 16,28 | 16,29 | -3,38% | 1.955.598,00 |
| 24.01.2025 | 17,08 | 17,20 | 16,74 | 16,86 | -1,69% | 1.878.035,00 |
| 23.01.2025 | 16,91 | 17,29 | 16,76 | 17,15 | -0,29% | 1.494.773,00 |
| 22.01.2025 | 17,36 | 17,63 | 17,06 | 17,20 | -0,58% | 1.318.960,00 |
| 21.01.2025 | 16,68 | 17,45 | 16,62 | 17,30 | 4,85% | 1.982.303,00 |
| 17.01.2025 | 16,74 | 16,84 | 16,35 | 16,50 | -0,06% | 1.282.706,00 |
| 16.01.2025 | 16,62 | 16,90 | 16,38 | 16,51 | 0,30% | 1.233.618,00 |
| 15.01.2025 | 16,48 | 16,89 | 16,34 | 16,46 | 2,36% | 2.118.005,00 |
| 14.01.2025 | 16,49 | 16,68 | 15,87 | 16,08 | -1,11% | 1.780.172,00 |
| 13.01.2025 | 16,15 | 16,41 | 16,00 | 16,26 | -0,61% | 1.369.595,00 |
| 10.01.2025 | 16,40 | 16,42 | 15,91 | 16,36 | -1,68% | 1.468.943,00 |
| 08.01.2025 | 16,96 | 16,96 | 16,45 | 16,64 | -3,26% | 1.036.886,00 |
| 07.01.2025 | 17,40 | 17,60 | 17,16 | 17,20 | 0,06% | 1.202.931,00 |
| 06.01.2025 | 17,45 | 17,78 | 17,12 | 17,19 | 0,17% | 1.470.159,00 |
| 03.01.2025 | 16,78 | 17,21 | 16,66 | 17,16 | 2,82% | 1.719.989,00 |
| 02.01.2025 | 17,15 | 17,33 | 16,52 | 16,69 | -1,48% | 979.963,00 |
| 31.12.2024 | 17,08 | 17,27 | 16,87 | 16,94 | 0,59% | 1.156.755,00 |
| 30.12.2024 | 17,25 | 17,30 | 16,75 | 16,84 | -3,66% | 1.104.645,00 |
| 27.12.2024 | 17,65 | 17,81 | 17,28 | 17,48 | -1,63% | 1.214.583,00 |
| 26.12.2024 | 17,45 | 17,87 | 17,34 | 17,77 | 1,31% | 1.249.671,00 |
| 24.12.2024 | 17,21 | 17,54 | 17,01 | 17,54 | 1,80% | 502.713,00 |
| 23.12.2024 | 17,06 | 17,32 | 16,82 | 17,23 | 0,29% | 2.015.836,00 |
| 20.12.2024 | 16,90 | 17,44 | 16,81 | 17,18 | 1,00% | 22.842.693,00 |
| 19.12.2024 | 17,56 | 17,75 | 16,88 | 17,01 | -2,13% | 2.712.995,00 |
| 18.12.2024 | 17,71 | 18,24 | 17,18 | 17,38 | -0,74% | 2.759.482,00 |
| 17.12.2024 | 17,74 | 18,09 | 17,38 | 17,51 | -1,30% | 1.263.617,00 |
| 16.12.2024 | 17,64 | 18,65 | 17,64 | 17,74 | -0,39% | 2.723.536,00 |
| 13.12.2024 | 17,60 | 18,02 | 17,21 | 17,81 | 1,19% | 2.005.513,00 |
| 12.12.2024 | 17,84 | 17,97 | 17,18 | 17,60 | -2,38% | 2.161.133,00 |
| 11.12.2024 | 18,00 | 18,65 | 17,90 | 18,03 | 0,95% | 2.035.560,00 |
| 10.12.2024 | 18,09 | 18,28 | 17,77 | 17,86 | -1,60% | 1.720.134,00 |
| 09.12.2024 | 18,50 | 18,85 | 18,12 | 18,15 | -0,17% | 2.505.475,00 |
| 06.12.2024 | 18,34 | 18,40 | 17,87 | 18,18 | -0,44% | 1.982.782,00 |
| 05.12.2024 | 19,04 | 19,30 | 18,17 | 18,26 | -3,39% | 1.618.242,00 |
| 04.12.2024 | 18,75 | 19,52 | 18,67 | 18,90 | 2,22% | 2.334.003,00 |
| 03.12.2024 | 19,35 | 19,57 | 18,45 | 18,49 | -4,74% | 2.438.406,00 |
| 02.12.2024 | 19,09 | 19,63 | 18,96 | 19,41 | 1,62% | 3.090.422,00 |
| 29.11.2024 | 19,24 | 19,69 | 18,91 | 19,10 | 0,74% | 1.982.445,00 |
| 27.11.2024 | 18,76 | 20,15 | 18,43 | 18,96 | 4,23% | 7.172.795,00 |
| 26.11.2024 | 17,07 | 18,61 | 16,90 | 18,19 | 6,19% | 7.992.016,00 |
| 25.11.2024 | 16,25 | 17,25 | 16,25 | 17,13 | 7,20% | 3.269.068,00 |
| 22.11.2024 | 15,50 | 15,99 | 15,47 | 15,98 | 3,10% | 1.597.849,00 |
| 21.11.2024 | 15,23 | 15,60 | 15,13 | 15,50 | 2,18% | 1.551.169,00 |
| 20.11.2024 | 15,14 | 15,39 | 15,00 | 15,17 | -0,39% | 1.371.339,00 |
| 19.11.2024 | 15,04 | 15,25 | 14,95 | 15,23 | 0,07% | 1.783.171,00 |
| 18.11.2024 | 15,35 | 15,40 | 15,11 | 15,22 | -0,91% | 2.159.586,00 |
| 15.11.2024 | 16,04 | 16,08 | 15,31 | 15,36 | -4,24% | 2.045.953,00 |
| 14.11.2024 | 16,33 | 16,50 | 15,98 | 16,04 | -1,78% | 1.606.901,00 |
| 13.11.2024 | 16,77 | 16,82 | 16,30 | 16,33 | -2,04% | 1.396.038,00 |
| 12.11.2024 | 17,18 | 17,27 | 16,65 | 16,67 | -3,97% | 1.818.543,00 |
| 11.11.2024 | 17,97 | 18,02 | 17,29 | 17,36 | -2,96% | 1.196.281,00 |
| 08.11.2024 | 17,64 | 17,94 | 17,47 | 17,89 | 0,00% | 1.221.991,00 |
| 07.11.2024 | 18,20 | 18,54 | 17,87 | 17,89 | -1,65% | 1.217.840,00 |
| 06.11.2024 | 17,86 | 18,50 | 17,66 | 18,19 | 6,75% | 2.447.932,00 |
| 05.11.2024 | 16,86 | 17,12 | 16,77 | 17,04 | 0,12% | 1.514.574,00 |