Vishay Precision Group
[WKN: A1C1AL | ISIN: US92835K1034]
Aktienkurse
23,510$ -2,89%
Echtzeit-Aktienkurs Vishay Precision Group
Bid: Ask:

Aktienkurse zur Vishay Precision Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.10.2024 24,18 24,22 23,50 23,52 -2,85% 38.644,00
07.10.2024 24,88 24,88 23,99 24,21 -3,20% 57.174,00
04.10.2024 25,21 25,21 24,68 25,01 0,85% 77.818,00
03.10.2024 24,95 25,52 24,54 24,80 -1,98% 43.258,00
02.10.2024 25,00 25,63 24,90 25,30 1,20% 97.687,00
01.10.2024 25,62 26,42 24,47 25,00 -3,47% 100.110,00
30.09.2024 25,28 26,17 25,28 25,90 1,61% 70.489,00
27.09.2024 24,99 25,58 24,72 25,49 3,24% 81.772,00
26.09.2024 23,90 24,77 23,64 24,69 5,11% 138.587,00
25.09.2024 23,55 23,74 23,29 23,49 -0,30% 64.143,00
24.09.2024 23,99 24,08 23,31 23,56 -1,09% 89.431,00
23.09.2024 24,54 24,70 23,80 23,82 -1,77% 51.732,00
20.09.2024 24,69 24,88 24,25 24,25 -3,00% 153.980,00
19.09.2024 24,94 25,11 24,51 25,00 3,18% 86.033,00
18.09.2024 24,23 25,02 23,80 24,23 -0,08% 89.677,00
17.09.2024 24,31 25,12 24,17 24,25 1,21% 154.627,00
16.09.2024 24,55 24,61 23,70 23,96 -2,16% 39.455,00
13.09.2024 24,40 24,89 24,34 24,49 2,08% 39.989,00
12.09.2024 24,17 24,30 23,80 23,99 0,50% 37.328,00
11.09.2024 24,08 24,63 23,50 23,87 -1,93% 39.815,00
10.09.2024 24,11 24,44 23,89 24,34 1,63% 102.992,00
09.09.2024 24,87 24,94 23,89 23,95 -3,93% 71.994,00
06.09.2024 25,47 26,02 24,66 24,93 -3,03% 73.626,00
05.09.2024 26,54 26,84 25,21 25,71 -3,53% 123.134,00
04.09.2024 26,50 26,84 26,36 26,65 -0,15% 48.872,00
03.09.2024 27,53 27,53 26,44 26,69 -3,33% 67.264,00
30.08.2024 27,44 27,72 27,17 27,61 0,66% 44.676,00
29.08.2024 27,57 27,94 27,32 27,43 0,81% 33.708,00
28.08.2024 27,15 27,45 26,74 27,21 -0,26% 52.538,00
27.08.2024 28,13 28,29 27,28 27,28 -3,19% 54.854,00
26.08.2024 28,85 29,05 27,99 28,18 -1,23% 48.758,00
23.08.2024 27,27 28,60 26,80 28,53 4,85% 104.775,00
22.08.2024 27,70 27,70 27,19 27,21 -1,34% 21.833,00
21.08.2024 27,70 27,81 27,38 27,58 0,18% 48.090,00
20.08.2024 27,72 27,72 27,25 27,53 -0,11% 32.288,00
19.08.2024 27,76 27,89 27,44 27,56 -1,22% 38.745,00
16.08.2024 27,73 28,08 27,50 27,90 0,29% 34.476,00
15.08.2024 27,58 28,08 27,46 27,82 3,19% 34.105,00
14.08.2024 27,42 27,92 26,82 26,96 -2,03% 39.205,00
13.08.2024 26,97 27,63 26,78 27,52 3,38% 65.035,00
12.08.2024 27,34 27,34 26,49 26,62 -1,22% 70.839,00
09.08.2024 27,24 27,24 26,61 26,95 -1,64% 76.718,00
08.08.2024 27,52 27,84 26,93 27,40 1,63% 57.747,00
07.08.2024 28,87 28,87 26,76 26,96 -6,13% 153.372,00
06.08.2024 29,84 31,20 28,43 28,72 -8,59% 189.981,00
05.08.2024 30,27 31,44 30,27 31,42 -1,54% 184.232,00
02.08.2024 32,28 32,68 31,67 31,91 -4,72% 85.065,00
01.08.2024 34,05 34,05 32,62 33,49 -2,33% 78.899,00
31.07.2024 33,73 35,11 33,19 34,29 2,18% 76.100,00
30.07.2024 34,04 34,10 33,45 33,56 -0,68% 55.318,00
29.07.2024 34,34 34,38 33,53 33,79 -1,57% 42.386,00
26.07.2024 34,39 34,53 33,43 34,33 1,39% 60.891,00
25.07.2024 33,59 34,41 33,59 33,86 1,23% 46.405,00
24.07.2024 33,87 34,58 33,45 33,45 -1,85% 44.145,00
23.07.2024 33,22 34,27 33,22 34,08 1,97% 75.947,00
22.07.2024 32,44 33,47 31,94 33,42 3,72% 75.483,00
19.07.2024 33,28 33,28 32,08 32,22 -2,95% 47.127,00
18.07.2024 33,35 33,94 32,87 33,20 -1,34% 43.253,00
17.07.2024 33,70 33,85 33,24 33,65 -1,23% 61.897,00
16.07.2024 32,60 34,10 32,60 34,07 5,71% 90.969,00
15.07.2024 32,06 32,82 32,00 32,23 1,58% 126.944,00
12.07.2024 31,83 32,12 31,57 31,73 1,02% 56.351,00
11.07.2024 30,33 31,63 30,33 31,41 6,19% 75.506,00
10.07.2024 29,39 29,59 28,76 29,58 1,61% 58.373,00
09.07.2024 29,28 29,43 28,97 29,11 -1,26% 67.328,00
08.07.2024 29,69 30,11 29,45 29,48 0,31% 45.955,00
05.07.2024 29,56 29,70 29,30 29,39 -1,54% 43.104,00
03.07.2024 29,89 30,01 29,78 29,85 -0,10% 16.807,00
02.07.2024 29,83 30,13 29,37 29,88 -0,10% 28.305,00
01.07.2024 30,30 30,45 29,57 29,91 -1,74% 55.976,00
28.06.2024 30,45 30,61 30,07 30,44 1,26% 84.266,00
27.06.2024 30,57 30,58 29,93 30,06 -1,22% 48.698,00
26.06.2024 29,83 30,54 29,83 30,43 1,74% 47.446,00
25.06.2024 30,02 30,37 29,77 29,91 -0,96% 51.623,00
24.06.2024 30,95 31,08 30,19 30,20 -1,60% 43.889,00
21.06.2024 30,74 30,98 30,49 30,69 -0,68% 120.892,00
20.06.2024 31,07 31,49 30,81 30,90 -1,25% 32.720,00
18.06.2024 31,81 31,91 31,24 31,29 -1,39% 54.451,00
17.06.2024 31,15 31,98 31,15 31,73 0,79% 32.642,00
14.06.2024 32,01 32,01 31,43 31,48 -3,11% 30.515,00
13.06.2024 32,79 33,13 32,05 32,49 -1,37% 38.945,00
12.06.2024 32,88 33,48 32,88 32,94 3,10% 49.310,00
11.06.2024 32,25 32,25 31,66 31,95 -1,21% 32.834,00
10.06.2024 32,13 32,53 31,68 32,34 -0,31% 49.848,00
07.06.2024 32,75 33,00 32,35 32,44 -1,73% 30.894,00
06.06.2024 33,12 33,21 32,98 33,01 -0,96% 35.937,00
05.06.2024 32,97 33,63 32,88 33,33 1,34% 42.876,00
04.06.2024 33,51 33,51 32,75 32,89 -2,55% 43.899,00
03.06.2024 34,12 34,46 33,71 33,75 -0,06% 70.609,00
31.05.2024 32,99 34,03 32,95 33,77 2,06% 382.417,00
30.05.2024 32,90 33,34 32,61 33,09 1,69% 56.237,00
29.05.2024 32,41 32,79 32,22 32,54 -1,12% 56.789,00
28.05.2024 33,31 33,36 32,89 32,91 0,03% 45.554,00
24.05.2024 32,63 32,99 32,38 32,90 1,39% 49.775,00
23.05.2024 33,46 33,46 32,21 32,45 -2,52% 60.852,00
22.05.2024 32,49 33,42 32,36 33,29 3,45% 90.383,00
21.05.2024 32,30 32,60 32,06 32,18 -0,46% 26.190,00
20.05.2024 32,21 32,91 32,21 32,33 -0,25% 54.894,00
17.05.2024 32,81 32,94 32,17 32,41 -0,86% 53.013,00
16.05.2024 32,44 33,03 32,32 32,69 1,30% 71.317,00