17,120$
-3,71%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,56 | 17,80 | 16,75 | 17,13 | -3,66% | 130,00 |
| 04.03.2026 | 18,24 | 18,41 | 17,64 | 17,78 | -0,95% | 1.365.957,00 |
| 03.03.2026 | 18,45 | 18,45 | 17,62 | 17,95 | -6,27% | 2.153.142,00 |
| 02.03.2026 | 18,00 | 19,17 | 18,00 | 19,15 | 2,30% | 2.024.391,00 |
| 27.02.2026 | 18,97 | 19,10 | 18,52 | 18,72 | -3,75% | 130,00 |
| 26.02.2026 | 20,15 | 20,15 | 18,92 | 19,45 | -3,28% | 1.337.326,00 |
| 25.02.2026 | 19,90 | 20,41 | 19,77 | 20,11 | 2,55% | 1.871.242,00 |
| 24.02.2026 | 19,61 | 20,53 | 19,51 | 19,61 | 1,50% | 1.981.507,00 |
| 23.02.2026 | 19,50 | 19,76 | 19,02 | 19,32 | -1,78% | 1.318.168,00 |
| 20.02.2026 | 19,52 | 20,02 | 19,39 | 19,67 | -0,20% | 1.983.106,00 |
| 19.02.2026 | 19,18 | 19,74 | 18,54 | 19,71 | 1,60% | 2.192.573,00 |
| 18.02.2026 | 18,85 | 19,51 | 18,75 | 19,40 | 3,80% | 3.224.862,00 |
| 17.02.2026 | 18,58 | 18,93 | 18,23 | 18,69 | -1,01% | 2.391.683,00 |
| 13.02.2026 | 19,46 | 19,57 | 18,77 | 18,88 | -2,58% | 2.454.810,00 |
| 12.02.2026 | 20,25 | 20,39 | 18,99 | 19,38 | -4,01% | 2.522.544,00 |
| 11.02.2026 | 19,78 | 20,35 | 19,51 | 20,19 | 4,29% | 2.613.686,00 |
| 10.02.2026 | 19,56 | 19,76 | 19,16 | 19,36 | -0,62% | 1.635.527,00 |
| 09.02.2026 | 19,69 | 20,17 | 19,38 | 19,48 | -2,36% | 2.530.969,00 |
| 06.02.2026 | 19,85 | 20,39 | 19,36 | 19,95 | 1,53% | 3.364.666,00 |
| 05.02.2026 | 19,63 | 19,98 | 18,93 | 19,65 | -1,06% | 3.413.666,00 |
| 04.02.2026 | 19,20 | 22,00 | 19,00 | 19,86 | -4,24% | 6.249.258,00 |
| 03.02.2026 | 20,97 | 21,19 | 20,09 | 20,74 | 0,34% | 3.638.080,00 |
| 02.02.2026 | 19,81 | 20,99 | 19,75 | 20,67 | 2,58% | 3.651.308,00 |
| 30.01.2026 | 19,83 | 20,31 | 19,73 | 20,15 | -0,10% | 3.420.334,00 |
| 29.01.2026 | 19,30 | 20,29 | 19,09 | 20,17 | 4,67% | 6.212.280,00 |
| 28.01.2026 | 18,74 | 19,29 | 18,69 | 19,27 | 4,27% | 4.022.029,00 |
| 27.01.2026 | 18,21 | 18,54 | 17,92 | 18,48 | 2,50% | 2.148.649,00 |
| 26.01.2026 | 18,38 | 18,38 | 17,91 | 18,03 | -2,28% | 1.675.561,00 |
| 23.01.2026 | 19,00 | 19,09 | 18,27 | 18,45 | -3,30% | 2.513.949,00 |
| 22.01.2026 | 19,61 | 19,65 | 18,81 | 19,08 | 0,16% | 3.100.838,00 |
| 21.01.2026 | 18,20 | 19,27 | 17,98 | 19,05 | 6,66% | 3.362.242,00 |
| 20.01.2026 | 17,80 | 18,22 | 17,75 | 17,86 | -2,35% | 2.065.073,00 |
| 16.01.2026 | 17,99 | 18,44 | 17,96 | 18,29 | 2,35% | 2.155.852,00 |
| 15.01.2026 | 17,52 | 18,23 | 17,44 | 17,87 | 4,81% | 3.885.007,00 |
| 14.01.2026 | 16,00 | 17,07 | 15,95 | 17,05 | 6,56% | 2.640.844,00 |
| 13.01.2026 | 16,35 | 16,43 | 15,95 | 16,00 | -0,50% | 993.032,00 |
| 12.01.2026 | 16,04 | 16,25 | 15,85 | 16,08 | -0,68% | 916.894,00 |
| 09.01.2026 | 16,22 | 16,25 | 15,92 | 16,19 | 0,68% | 1.015.559,00 |
| 08.01.2026 | 15,99 | 16,25 | 15,81 | 16,08 | -0,74% | 1.084.336,00 |
| 07.01.2026 | 16,41 | 16,43 | 15,99 | 16,20 | -2,17% | 2.215.010,00 |
| 06.01.2026 | 15,51 | 16,56 | 15,46 | 16,56 | 7,39% | 1.652.211,00 |
| 05.01.2026 | 15,58 | 16,02 | 15,39 | 15,42 | 0,85% | 998.558,00 |