22,630$
2,40%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,13 | 22,65 | 22,13 | 22,63 | 2,40% | 266.219,00 |
| 25.04.2024 | 22,11 | 22,42 | 21,89 | 22,10 | -0,81% | 1.203.997,00 |
| 24.04.2024 | 21,74 | 22,28 | 21,71 | 22,28 | 3,24% | 1.711.385,00 |
| 23.04.2024 | 21,02 | 21,71 | 21,02 | 21,58 | 2,57% | 831.063,00 |
| 22.04.2024 | 21,21 | 21,31 | 20,98 | 21,04 | 0,67% | 1.146.249,00 |
| 19.04.2024 | 20,96 | 21,23 | 20,83 | 20,90 | -0,85% | 1.041.047,00 |
| 18.04.2024 | 21,11 | 21,29 | 20,98 | 21,08 | -0,05% | 878.624,00 |
| 17.04.2024 | 21,48 | 21,64 | 21,08 | 21,09 | -1,13% | 839.874,00 |
| 16.04.2024 | 21,37 | 21,61 | 21,19 | 21,33 | -0,42% | 832.669,00 |
| 15.04.2024 | 21,67 | 21,85 | 21,35 | 21,42 | -0,93% | 1.014.288,00 |
| 12.04.2024 | 21,84 | 21,91 | 21,51 | 21,62 | -1,82% | 709.659,00 |
| 11.04.2024 | 21,93 | 22,05 | 21,56 | 22,02 | 1,29% | 1.083.457,00 |
| 10.04.2024 | 22,06 | 22,15 | 21,55 | 21,74 | -3,46% | 1.051.393,00 |
| 09.04.2024 | 22,23 | 22,57 | 22,23 | 22,52 | 2,27% | 815.361,00 |
| 08.04.2024 | 22,05 | 22,39 | 22,00 | 22,02 | 0,59% | 1.386.384,00 |
| 05.04.2024 | 21,80 | 21,98 | 21,79 | 21,89 | 0,18% | 1.204.690,00 |
| 04.04.2024 | 22,49 | 22,66 | 21,79 | 21,85 | -1,53% | 919.962,00 |
| 03.04.2024 | 21,88 | 22,37 | 21,84 | 22,19 | 0,96% | 1.638.879,00 |
| 02.04.2024 | 22,26 | 22,52 | 21,71 | 21,98 | -2,40% | 2.595.956,00 |
| 01.04.2024 | 22,69 | 22,84 | 22,41 | 22,52 | -0,71% | 1.271.642,00 |
| 28.03.2024 | 22,88 | 23,04 | 22,50 | 22,68 | -0,87% | 2.205.639,00 |
| 27.03.2024 | 22,34 | 22,92 | 22,21 | 22,88 | 3,30% | 1.071.860,00 |
| 26.03.2024 | 22,65 | 22,71 | 22,13 | 22,15 | -1,60% | 1.043.215,00 |
| 25.03.2024 | 21,91 | 22,75 | 21,87 | 22,51 | 2,27% | 1.716.287,00 |
| 22.03.2024 | 22,30 | 22,37 | 21,98 | 22,01 | -1,17% | 630.325,00 |
| 21.03.2024 | 21,91 | 22,34 | 21,89 | 22,27 | 2,77% | 1.244.373,00 |
| 20.03.2024 | 21,49 | 21,87 | 21,31 | 21,67 | 0,84% | 961.645,00 |
| 19.03.2024 | 21,28 | 21,68 | 21,28 | 21,49 | 0,33% | 1.072.744,00 |
| 18.03.2024 | 22,11 | 22,21 | 21,41 | 21,42 | -3,43% | 1.301.745,00 |
| 15.03.2024 | 21,94 | 22,25 | 21,90 | 22,18 | 0,14% | 3.083.827,00 |
| 14.03.2024 | 22,45 | 22,60 | 21,85 | 22,15 | -2,08% | 1.558.026,00 |
| 13.03.2024 | 23,01 | 23,18 | 22,59 | 22,62 | -2,67% | 1.122.483,00 |
| 12.03.2024 | 23,30 | 23,33 | 22,99 | 23,24 | 0,26% | 1.637.234,00 |
| 11.03.2024 | 23,09 | 23,23 | 22,97 | 23,18 | -0,17% | 637.748,00 |
| 08.03.2024 | 23,67 | 23,77 | 23,21 | 23,22 | -1,02% | 1.234.383,00 |
| 07.03.2024 | 23,26 | 23,64 | 23,23 | 23,46 | 1,82% | 965.311,00 |
| 06.03.2024 | 23,12 | 23,17 | 22,73 | 23,04 | 0,83% | 1.191.395,00 |
| 05.03.2024 | 22,60 | 23,08 | 22,57 | 22,85 | 0,00% | 1.550.444,00 |
| 04.03.2024 | 22,74 | 22,97 | 22,60 | 22,85 | 1,60% | 1.276.759,00 |
| 01.03.2024 | 21,86 | 22,59 | 21,66 | 22,49 | 3,40% | 1.583.769,00 |
| 29.02.2024 | 22,22 | 22,31 | 21,61 | 21,75 | -0,55% | 2.236.242,00 |
| 28.02.2024 | 21,23 | 21,89 | 21,12 | 21,87 | 0,51% | 1.354.076,00 |
| 27.02.2024 | 22,00 | 22,17 | 21,61 | 21,76 | -0,32% | 2.070.830,00 |
| 26.02.2024 | 21,57 | 21,90 | 21,53 | 21,83 | 0,55% | 966.533,00 |
| 23.02.2024 | 21,54 | 21,80 | 21,28 | 21,71 | 0,88% | 1.820.980,00 |
| 22.02.2024 | 21,46 | 21,71 | 21,40 | 21,52 | 0,47% | 1.559.664,00 |
| 21.02.2024 | 21,55 | 21,64 | 21,06 | 21,42 | -1,92% | 1.658.793,00 |
| 20.02.2024 | 21,93 | 22,06 | 21,76 | 21,84 | -1,97% | 1.013.747,00 |
| 16.02.2024 | 22,16 | 22,50 | 22,02 | 22,28 | -0,09% | 1.194.864,00 |
| 15.02.2024 | 21,87 | 22,37 | 21,80 | 22,30 | 2,91% | 1.873.592,00 |
| 14.02.2024 | 21,47 | 21,78 | 21,24 | 21,67 | 2,46% | 1.554.492,00 |
| 13.02.2024 | 21,81 | 22,03 | 20,96 | 21,15 | -6,13% | 2.285.482,00 |
| 12.02.2024 | 22,29 | 22,61 | 22,13 | 22,53 | 1,03% | 1.815.411,00 |
| 09.02.2024 | 21,96 | 22,30 | 21,68 | 22,30 | 2,06% | 1.510.094,00 |
| 08.02.2024 | 21,13 | 21,86 | 20,93 | 21,85 | 3,11% | 2.559.678,00 |
| 07.02.2024 | 21,10 | 21,62 | 21,01 | 21,19 | -1,81% | 1.839.540,00 |
| 06.02.2024 | 21,64 | 21,81 | 21,51 | 21,58 | -0,32% | 1.150.390,00 |
| 05.02.2024 | 21,78 | 21,84 | 21,36 | 21,65 | -1,23% | 1.361.031,00 |
| 02.02.2024 | 21,64 | 22,14 | 21,56 | 21,92 | -0,32% | 1.145.401,00 |
| 01.02.2024 | 21,81 | 22,00 | 21,54 | 21,99 | 1,20% | 1.937.185,00 |
| 31.01.2024 | 22,10 | 22,68 | 21,72 | 21,73 | -2,64% | 1.909.891,00 |
| 30.01.2024 | 22,32 | 22,50 | 22,24 | 22,32 | -0,04% | 651.117,00 |
| 29.01.2024 | 22,05 | 22,37 | 21,77 | 22,33 | 0,90% | 727.085,00 |
| 26.01.2024 | 22,24 | 22,39 | 22,03 | 22,13 | -0,49% | 806.181,00 |
| 25.01.2024 | 22,83 | 22,83 | 22,21 | 22,24 | -1,29% | 821.996,00 |
| 24.01.2024 | 22,96 | 22,96 | 22,44 | 22,53 | -1,05% | 806.159,00 |
| 23.01.2024 | 22,91 | 22,98 | 22,69 | 22,77 | 0,44% | 984.612,00 |
| 22.01.2024 | 22,46 | 22,70 | 22,34 | 22,67 | 1,61% | 1.261.529,00 |
| 19.01.2024 | 22,38 | 22,48 | 21,98 | 22,31 | 0,45% | 1.281.200,00 |
| 18.01.2024 | 22,16 | 22,28 | 21,91 | 22,21 | 2,21% | 1.127.479,00 |
| 17.01.2024 | 21,95 | 22,06 | 21,63 | 21,73 | -2,51% | 1.137.936,00 |
| 16.01.2024 | 22,25 | 22,39 | 22,07 | 22,29 | -0,54% | 827.157,00 |
| 12.01.2024 | 22,91 | 22,92 | 22,36 | 22,41 | -0,84% | 579.379,00 |
| 11.01.2024 | 22,30 | 22,62 | 22,13 | 22,60 | 0,94% | 1.001.560,00 |
| 10.01.2024 | 22,25 | 22,40 | 22,02 | 22,39 | 0,45% | 761.088,00 |
| 09.01.2024 | 22,45 | 22,56 | 22,25 | 22,29 | -2,54% | 541.474,00 |
| 08.01.2024 | 22,49 | 22,94 | 22,48 | 22,87 | 1,73% | 712.466,00 |
| 05.01.2024 | 22,50 | 22,75 | 22,44 | 22,48 | -0,84% | 858.157,00 |
| 04.01.2024 | 22,89 | 22,98 | 22,57 | 22,67 | -1,82% | 877.602,00 |
| 03.01.2024 | 23,22 | 23,27 | 22,96 | 23,09 | -1,79% | 1.161.486,00 |
| 02.01.2024 | 23,74 | 23,92 | 23,46 | 23,51 | -1,92% | 1.181.125,00 |
| 29.12.2023 | 24,02 | 24,26 | 23,96 | 23,97 | -0,42% | 1.061.517,00 |
| 28.12.2023 | 24,12 | 24,24 | 23,95 | 24,07 | -0,54% | 809.939,00 |
| 27.12.2023 | 24,42 | 24,42 | 24,06 | 24,20 | -0,82% | 1.250.340,00 |
| 26.12.2023 | 24,50 | 24,62 | 24,37 | 24,40 | 0,16% | 623.506,00 |
| 22.12.2023 | 24,12 | 24,44 | 24,07 | 24,36 | 1,58% | 1.614.366,00 |
| 21.12.2023 | 24,03 | 24,09 | 23,78 | 23,98 | 1,01% | 785.103,00 |
| 20.12.2023 | 24,01 | 24,29 | 23,72 | 23,74 | -1,82% | 1.162.620,00 |
| 19.12.2023 | 24,14 | 24,33 | 24,06 | 24,18 | 0,83% | 1.094.686,00 |
| 18.12.2023 | 24,00 | 24,03 | 23,64 | 23,98 | -0,83% | 1.419.470,00 |
| 15.12.2023 | 24,72 | 24,72 | 24,11 | 24,18 | -1,39% | 1.871.147,00 |
| 14.12.2023 | 23,90 | 24,58 | 23,77 | 24,52 | 4,25% | 1.973.418,00 |
| 13.12.2023 | 23,21 | 23,68 | 22,84 | 23,52 | 1,25% | 1.333.180,00 |
| 12.12.2023 | 23,26 | 23,44 | 23,10 | 23,23 | -0,94% | 1.006.075,00 |
| 11.12.2023 | 23,10 | 23,65 | 23,10 | 23,45 | 1,38% | 1.147.685,00 |
| 08.12.2023 | 22,80 | 23,48 | 22,80 | 23,13 | 1,18% | 1.279.364,00 |
| 07.12.2023 | 22,51 | 22,89 | 22,31 | 22,86 | 2,19% | 907.646,00 |
| 06.12.2023 | 22,59 | 22,85 | 22,37 | 22,37 | 0,27% | 664.882,00 |
| 05.12.2023 | 22,58 | 22,61 | 22,21 | 22,31 | -1,67% | 1.094.684,00 |
| 04.12.2023 | 22,47 | 22,70 | 22,18 | 22,69 | 0,53% | 1.034.078,00 |