18,674$
-2,13%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,50 | 19,33 | 18,44 | 19,10 | 2,69% | 2.575.398,00 |
| 18.02.2025 | 18,63 | 18,81 | 18,48 | 18,60 | -0,36% | 1.451.828,00 |
| 17.02.2025 | 18,68 | 18,68 | 18,65 | 18,67 | 0,20% | - |
| 14.02.2025 | 17,85 | 18,69 | 17,82 | 18,63 | 4,96% | 2.106.431,00 |
| 13.02.2025 | 17,29 | 17,79 | 17,29 | 17,75 | 2,78% | 1.370.395,00 |
| 12.02.2025 | 16,44 | 17,35 | 16,44 | 17,27 | 1,53% | 1.548.166,00 |
| 11.02.2025 | 16,82 | 17,34 | 16,75 | 17,01 | 0,47% | 1.419.051,00 |
| 10.02.2025 | 17,21 | 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 | 16,41 | 18,35 | 15,88 | 18,28 | 9,86% | 4.675.612,00 |
| 04.02.2025 | 16,34 | 16,69 | 16,22 | 16,64 | 2,34% | 1.756.222,00 |
| 03.02.2025 | 16,66 | 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 | 16,59 | 16,77 | 16,52 | 16,65 | 1,40% | 1.568.409,00 |
| 29.01.2025 | 16,12 | 16,52 | 16,10 | 16,42 | 1,05% | 1.402.611,00 |
| 28.01.2025 | 16,40 | 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 | 16,93 | 17,29 | 16,76 | 17,15 | -0,29% | 1.494.773,00 |
| 22.01.2025 | 17,38 | 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 | 16,63 | 16,90 | 16,38 | 16,51 | 0,30% | 1.233.618,00 |
| 15.01.2025 | 16,41 | 16,89 | 16,34 | 16,46 | 2,36% | 2.118.005,00 |
| 14.01.2025 | 16,44 | 16,68 | 15,87 | 16,08 | -1,11% | 1.780.172,00 |
| 13.01.2025 | 16,22 | 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 | 17,32 | 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 | 17,58 | 17,75 | 16,88 | 17,01 | -2,13% | 2.712.995,00 |
| 18.12.2024 | 17,82 | 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 | 17,70 | 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 | 17,88 | 17,97 | 17,18 | 17,60 | -2,38% | 2.161.133,00 |
| 11.12.2024 | 17,99 | 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 | 18,53 | 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 | 19,20 | 19,30 | 18,17 | 18,26 | -3,39% | 1.618.242,00 |
| 04.12.2024 | 18,80 | 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 | 19,10 | 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 | 17,13 | 18,61 | 16,90 | 18,19 | 6,19% | 7.992.016,00 |
| 25.11.2024 | 16,31 | 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 | 15,21 | 15,60 | 15,13 | 15,50 | 2,18% | 1.551.169,00 |
| 20.11.2024 | 15,17 | 15,39 | 15,00 | 15,17 | -0,39% | 1.371.339,00 |
| 19.11.2024 | 15,13 | 15,25 | 14,95 | 15,23 | 0,07% | 1.783.171,00 |
| 18.11.2024 | 15,30 | 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 | 17,14 | 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 |
| 04.11.2024 | 16,91 | 17,13 | 16,65 | 17,02 | 0,41% | 1.312.622,00 |
| 01.11.2024 | 17,05 | 17,30 | 16,88 | 16,95 | -0,06% | 1.687.933,00 |
| 31.10.2024 | 17,41 | 17,41 | 16,94 | 16,96 | -2,86% | 1.833.724,00 |
| 30.10.2024 | 17,86 | 18,18 | 17,44 | 17,46 | -3,11% | 941.883,00 |
| 29.10.2024 | 17,78 | 18,07 | 17,78 | 18,02 | 0,56% | 1.060.240,00 |
| 28.10.2024 | 17,87 | 18,10 | 17,75 | 17,92 | 0,84% | 968.536,00 |
| 25.10.2024 | 17,86 | 18,06 | 17,75 | 17,77 | 0,06% | 1.050.160,00 |
| 24.10.2024 | 17,65 | 17,78 | 17,56 | 17,76 | 1,08% | 798.858,00 |
| 23.10.2024 | 17,67 | 17,85 | 17,45 | 17,57 | -0,62% | 1.733.157,00 |
| 22.10.2024 | 17,82 | 17,82 | 17,57 | 17,68 | -0,90% | 890.227,00 |
| 21.10.2024 | 18,17 | 18,23 | 17,65 | 17,84 | -2,19% | 652.887,00 |
| 18.10.2024 | 18,61 | 18,69 | 18,22 | 18,24 | -1,14% | 890.588,00 |
| 17.10.2024 | 18,39 | 18,47 | 18,12 | 18,45 | 0,82% | 695.105,00 |
| 16.10.2024 | 18,38 | 18,43 | 18,21 | 18,30 | 1,05% | 598.771,00 |
| 15.10.2024 | 18,42 | 18,68 | 18,09 | 18,11 | -1,52% | 729.605,00 |
| 14.10.2024 | 18,21 | 18,47 | 18,04 | 18,39 | 0,99% | 704.381,00 |
| 11.10.2024 | 17,73 | 18,21 | 17,65 | 18,21 | 2,59% | 769.238,00 |
| 10.10.2024 | 17,72 | 17,78 | 17,49 | 17,75 | -0,89% | 625.966,00 |
| 09.10.2024 | 17,78 | 18,04 | 17,68 | 17,91 | 0,96% | 710.584,00 |
| 08.10.2024 | 17,79 | 17,80 | 17,48 | 17,74 | -0,39% | 614.381,00 |
| 07.10.2024 | 17,84 | 17,90 | 17,68 | 17,81 | -1,06% | 1.093.243,00 |
| 04.10.2024 | 18,11 | 18,13 | 17,82 | 18,00 | 1,35% | 591.759,00 |
| 03.10.2024 | 18,03 | 18,19 | 17,63 | 17,76 | -2,52% | 774.816,00 |
| 02.10.2024 | 18,31 | 18,52 | 18,14 | 18,22 | -0,76% | 684.569,00 |
| 01.10.2024 | 18,86 | 18,87 | 18,29 | 18,36 | -2,91% | 1.103.127,00 |
| 30.09.2024 | 18,88 | 19,01 | 18,70 | 18,91 | -0,84% | 1.547.810,00 |