17,390$
-0,69%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 17,70 | 18,65 | 17,64 | 17,74 | -0,39% | 2.634.554,00 |
| 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% | 2.160.618,00 |
| 11.12.2024 | 17,99 | 18,65 | 17,90 | 18,03 | 0,95% | 2.035.371,00 |
| 10.12.2024 | 18,09 | 18,28 | 17,77 | 17,86 | -1,60% | 1.719.479,00 |
| 09.12.2024 | 18,53 | 18,85 | 18,12 | 18,15 | -0,17% | 2.505.374,00 |
| 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% | 1.545.850,00 |
| 04.12.2024 | 18,80 | 19,52 | 18,67 | 18,90 | 2,22% | 2.332.942,00 |
| 03.12.2024 | 19,35 | 19,57 | 18,45 | 18,49 | -4,74% | 2.435.992,00 |
| 02.12.2024 | 19,10 | 19,63 | 18,96 | 19,41 | 1,62% | 3.082.400,00 |
| 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% | 7.935.451,00 |
| 25.11.2024 | 16,31 | 17,25 | 16,25 | 17,13 | 7,20% | 3.268.280,00 |
| 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 | 15,17 | 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% | 1.783.056,00 |
| 18.11.2024 | 15,30 | 15,40 | 15,11 | 15,22 | -0,91% | 2.159.578,00 |
| 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% | 1.606.886,00 |
| 13.11.2024 | 16,77 | 16,82 | 16,30 | 16,33 | -2,04% | 1.395.931,00 |
| 12.11.2024 | 17,14 | 17,27 | 16,65 | 16,67 | -3,97% | 1.818.304,00 |
| 11.11.2024 | 17,97 | 18,02 | 17,29 | 17,36 | -2,96% | 1.196.216,00 |
| 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% | 1.217.712,00 |
| 06.11.2024 | 17,86 | 18,50 | 17,66 | 18,19 | 6,75% | 2.409.561,00 |
| 05.11.2024 | 16,86 | 17,12 | 16,77 | 17,04 | 0,12% | 1.481.345,00 |
| 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% | 1.825.807,00 |
| 30.10.2024 | 17,86 | 18,18 | 17,44 | 17,46 | -3,11% | 941.812,00 |
| 29.10.2024 | 17,78 | 18,07 | 17,78 | 18,02 | 0,56% | 1.058.106,00 |
| 28.10.2024 | 17,87 | 18,10 | 17,75 | 17,92 | 0,84% | 968.006,00 |
| 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% | 798.836,00 |
| 23.10.2024 | 17,67 | 17,85 | 17,45 | 17,57 | -0,62% | 1.733.139,00 |
| 22.10.2024 | 17,82 | 17,82 | 17,57 | 17,68 | -0,90% | 890.221,00 |
| 21.10.2024 | 18,17 | 18,23 | 17,65 | 17,84 | -2,19% | 652.654,00 |
| 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% | 688.108,00 |
| 16.10.2024 | 18,38 | 18,43 | 18,21 | 18,30 | 1,05% | 598.763,00 |
| 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% | 704.012,00 |
| 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% | 625.756,00 |
| 09.10.2024 | 17,78 | 18,04 | 17,68 | 17,91 | 0,96% | 709.169,00 |
| 08.10.2024 | 17,79 | 17,80 | 17,48 | 17,74 | -0,39% | 614.012,00 |
| 07.10.2024 | 17,84 | 17,90 | 17,68 | 17,81 | -1,06% | 839.176,00 |
| 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% | 768.265,00 |
| 02.10.2024 | 18,31 | 18,52 | 18,14 | 18,22 | -0,76% | 684.568,00 |
| 01.10.2024 | 18,86 | 18,87 | 18,29 | 18,36 | -2,91% | 1.102.750,00 |
| 30.09.2024 | 18,88 | 19,01 | 18,70 | 18,91 | -0,84% | 1.547.757,00 |
| 27.09.2024 | 18,81 | 19,11 | 18,65 | 19,07 | 3,08% | 1.669.004,00 |
| 26.09.2024 | 18,38 | 18,76 | 18,26 | 18,50 | 3,47% | 2.699.138,00 |
| 25.09.2024 | 18,53 | 18,53 | 17,86 | 17,88 | -3,46% | 1.479.880,00 |
| 24.09.2024 | 18,62 | 18,80 | 18,27 | 18,52 | 0,22% | 1.290.592,00 |
| 23.09.2024 | 18,54 | 18,68 | 18,39 | 18,48 | 0,05% | 961.192,00 |
| 20.09.2024 | 18,60 | 18,72 | 18,34 | 18,47 | -1,60% | 5.471.543,00 |
| 19.09.2024 | 18,94 | 18,97 | 18,50 | 18,77 | 2,29% | 1.305.323,00 |
| 18.09.2024 | 18,50 | 18,99 | 18,28 | 18,35 | -0,49% | 1.103.308,00 |
| 17.09.2024 | 18,52 | 18,75 | 18,31 | 18,44 | 0,66% | 914.531,00 |
| 16.09.2024 | 18,38 | 18,48 | 18,02 | 18,32 | -0,54% | 1.078.850,00 |
| 13.09.2024 | 18,26 | 18,45 | 18,14 | 18,42 | 2,28% | 1.047.314,00 |
| 12.09.2024 | 18,02 | 18,16 | 17,56 | 18,01 | -0,06% | 1.715.809,00 |
| 11.09.2024 | 17,76 | 18,05 | 17,42 | 18,02 | 1,35% | 1.523.970,00 |
| 10.09.2024 | 17,73 | 17,92 | 17,50 | 17,78 | -0,56% | 2.354.242,00 |
| 09.09.2024 | 18,43 | 18,44 | 17,75 | 17,88 | -3,14% | 2.589.121,00 |
| 06.09.2024 | 18,82 | 18,87 | 18,44 | 18,46 | -2,22% | 1.615.041,00 |
| 05.09.2024 | 19,05 | 19,19 | 18,65 | 18,88 | -1,15% | 1.628.475,00 |
| 04.09.2024 | 18,78 | 19,19 | 18,71 | 19,10 | 0,90% | 1.307.079,00 |
| 03.09.2024 | 19,82 | 19,87 | 18,93 | 18,93 | -6,05% | 1.754.793,00 |
| 30.08.2024 | 20,37 | 20,41 | 19,98 | 20,15 | 0,00% | 1.566.527,00 |
| 29.08.2024 | 19,97 | 20,60 | 19,92 | 20,15 | 1,82% | 1.396.018,00 |
| 28.08.2024 | 20,10 | 20,27 | 19,78 | 19,79 | -2,08% | 1.347.652,00 |
| 27.08.2024 | 20,34 | 20,36 | 20,05 | 20,21 | -1,27% | 1.079.762,00 |
| 26.08.2024 | 20,81 | 20,91 | 20,47 | 20,47 | -0,82% | 644.370,00 |
| 23.08.2024 | 20,13 | 20,84 | 20,13 | 20,64 | 3,51% | 909.291,00 |
| 22.08.2024 | 20,26 | 20,45 | 19,89 | 19,94 | -1,82% | 978.028,00 |
| 21.08.2024 | 20,35 | 20,56 | 20,22 | 20,31 | 1,04% | 1.600.201,00 |
| 20.08.2024 | 20,34 | 20,47 | 20,08 | 20,10 | -1,76% | 939.678,00 |
| 19.08.2024 | 20,31 | 20,57 | 20,30 | 20,46 | 0,99% | 824.374,00 |
| 16.08.2024 | 20,12 | 20,46 | 20,12 | 20,26 | 0,30% | 827.341,00 |
| 15.08.2024 | 20,12 | 20,33 | 19,99 | 20,20 | 3,01% | 1.108.013,00 |
| 14.08.2024 | 20,32 | 20,32 | 19,54 | 19,61 | -2,39% | 830.226,00 |
| 13.08.2024 | 19,79 | 20,29 | 19,76 | 20,09 | 2,40% | 1.190.756,00 |
| 12.08.2024 | 20,16 | 20,20 | 19,57 | 19,62 | -2,63% | 1.168.680,00 |
| 09.08.2024 | 20,14 | 20,35 | 19,99 | 20,15 | -0,10% | 2.237.953,00 |
| 08.08.2024 | 19,90 | 20,28 | 19,64 | 20,17 | 1,61% | 1.052.942,00 |
| 07.08.2024 | 21,61 | 22,45 | 19,83 | 19,85 | -7,55% | 2.172.476,00 |
| 06.08.2024 | 21,45 | 21,88 | 21,33 | 21,47 | -0,46% | 1.040.225,00 |
| 05.08.2024 | 21,28 | 21,92 | 21,04 | 21,57 | -3,83% | 1.384.349,00 |
| 02.08.2024 | 22,56 | 23,00 | 22,27 | 22,43 | -4,67% | 1.227.002,00 |
| 01.08.2024 | 24,25 | 24,33 | 23,28 | 23,53 | -3,21% | 1.583.506,00 |
| 31.07.2024 | 24,28 | 24,69 | 23,85 | 24,31 | 1,97% | 937.472,00 |
| 30.07.2024 | 24,03 | 24,13 | 23,69 | 23,84 | -0,91% | 1.479.565,00 |