24,216$
5,75%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,40 | 24,47 | 22,68 | 24,13 | 5,37% | 248.026,00 |
| 07.05.2025 | 25,01 | 25,01 | 22,66 | 22,90 | -6,61% | 264.202,00 |
| 06.05.2025 | 23,46 | 25,46 | 22,90 | 24,52 | -1,92% | 307.255,00 |
| 05.05.2025 | 25,97 | 26,30 | 24,89 | 25,00 | -4,87% | 198.160,00 |
| 02.05.2025 | 24,51 | 26,52 | 24,32 | 26,28 | 8,77% | 211.173,00 |
| 01.05.2025 | 24,94 | 25,75 | 24,08 | 24,16 | -3,13% | 233.581,00 |
| 30.04.2025 | 25,31 | 25,39 | 23,80 | 24,94 | -4,41% | 411.226,00 |
| 29.04.2025 | 22,22 | 26,73 | 22,06 | 26,09 | 18,00% | 907.352,00 |
| 28.04.2025 | 21,98 | 22,33 | 21,31 | 22,11 | 0,96% | 100.613,00 |
| 25.04.2025 | 21,49 | 21,92 | 21,29 | 21,90 | 0,83% | 77.483,00 |
| 24.04.2025 | 20,65 | 21,75 | 20,65 | 21,72 | 5,90% | 80.967,00 |
| 23.04.2025 | 22,16 | 22,30 | 20,28 | 20,51 | -3,35% | 134.198,00 |
| 22.04.2025 | 19,76 | 21,41 | 19,50 | 21,22 | 9,10% | 229.466,00 |
| 21.04.2025 | 20,62 | 20,66 | 19,28 | 19,45 | -4,52% | 101.806,00 |
| 17.04.2025 | 20,35 | 20,79 | 19,75 | 20,37 | 0,10% | 118.747,00 |
| 16.04.2025 | 20,17 | 20,73 | 19,91 | 20,35 | 0,35% | 164.166,00 |
| 15.04.2025 | 20,35 | 21,02 | 20,09 | 20,28 | -0,64% | 117.419,00 |
| 14.04.2025 | 20,99 | 21,02 | 19,74 | 20,41 | 1,90% | 135.524,00 |
| 11.04.2025 | 20,06 | 20,10 | 18,90 | 20,03 | -0,35% | 133.738,00 |
| 10.04.2025 | 20,95 | 21,15 | 19,76 | 20,10 | -6,21% | 243.370,00 |
| 09.04.2025 | 19,00 | 21,89 | 18,57 | 21,43 | 11,61% | 322.319,00 |
| 08.04.2025 | 21,51 | 22,31 | 18,86 | 19,20 | -5,93% | 418.196,00 |
| 07.04.2025 | 19,66 | 21,19 | 19,36 | 20,41 | -0,15% | 196.943,00 |
| 04.04.2025 | 20,37 | 21,21 | 19,16 | 20,44 | -4,58% | 378.906,00 |
| 03.04.2025 | 26,71 | 26,82 | 20,80 | 21,42 | -24,18% | 540.168,00 |
| 02.04.2025 | 23,13 | 28,40 | 23,07 | 28,25 | 20,16% | 1.205.071,00 |
| 01.04.2025 | 24,00 | 24,26 | 23,33 | 23,51 | -2,41% | 94.899,00 |
| 31.03.2025 | 23,51 | 24,43 | 23,51 | 24,09 | 0,04% | 124.281,00 |
| 28.03.2025 | 24,52 | 24,88 | 23,76 | 24,08 | -2,79% | 109.658,00 |
| 27.03.2025 | 23,49 | 25,15 | 22,91 | 24,77 | 5,31% | 178.746,00 |
| 26.03.2025 | 23,29 | 23,56 | 23,01 | 23,52 | 0,56% | 51.499,00 |
| 25.03.2025 | 23,65 | 23,79 | 23,24 | 23,39 | -1,93% | 83.380,00 |
| 24.03.2025 | 24,03 | 24,39 | 23,22 | 23,85 | 4,24% | 105.512,00 |
| 21.03.2025 | 22,26 | 23,00 | 22,26 | 22,88 | 1,60% | 173.388,00 |
| 20.03.2025 | 22,39 | 22,69 | 22,16 | 22,52 | 0,04% | 66.995,00 |
| 19.03.2025 | 22,83 | 22,93 | 22,21 | 22,51 | -1,19% | 44.916,00 |
| 18.03.2025 | 22,47 | 22,87 | 22,26 | 22,78 | 1,06% | 70.362,00 |
| 17.03.2025 | 22,50 | 22,60 | 22,25 | 22,54 | 0,45% | 48.590,00 |
| 14.03.2025 | 22,30 | 22,46 | 22,04 | 22,44 | 1,81% | 32.031,00 |
| 13.03.2025 | 22,19 | 22,50 | 21,88 | 22,04 | -0,14% | 61.683,00 |
| 12.03.2025 | 22,22 | 22,45 | 21,53 | 22,07 | -0,23% | 91.405,00 |
| 11.03.2025 | 22,18 | 22,54 | 21,93 | 22,12 | 0,23% | 91.062,00 |
| 10.03.2025 | 21,83 | 22,46 | 21,06 | 22,07 | -0,59% | 116.888,00 |
| 07.03.2025 | 21,97 | 22,48 | 21,96 | 22,20 | 1,28% | 62.084,00 |
| 06.03.2025 | 21,56 | 21,98 | 21,21 | 21,92 | 1,48% | 90.676,00 |
| 05.03.2025 | 21,40 | 21,70 | 20,97 | 21,60 | 1,31% | 76.155,00 |
| 04.03.2025 | 21,57 | 21,88 | 20,99 | 21,32 | -3,00% | 98.892,00 |
| 03.03.2025 | 23,60 | 23,66 | 21,84 | 21,98 | -6,63% | 61.909,00 |
| 28.02.2025 | 23,43 | 23,75 | 23,13 | 23,54 | -1,01% | 54.013,00 |
| 27.02.2025 | 23,99 | 24,23 | 23,30 | 23,78 | -2,30% | 50.048,00 |
| 26.02.2025 | 24,47 | 24,47 | 23,78 | 24,34 | -0,33% | 94.596,00 |
| 25.02.2025 | 24,48 | 24,99 | 24,24 | 24,42 | -1,37% | 50.662,00 |
| 24.02.2025 | 25,25 | 25,58 | 24,74 | 24,76 | -2,13% | 69.185,00 |
| 21.02.2025 | 26,45 | 26,62 | 25,19 | 25,30 | -3,07% | 65.130,00 |
| 20.02.2025 | 26,66 | 27,01 | 25,93 | 26,10 | -2,03% | 105.984,00 |
| 19.02.2025 | 26,08 | 27,01 | 25,72 | 26,64 | 0,57% | 108.129,00 |
| 18.02.2025 | 25,22 | 26,98 | 25,09 | 26,49 | 5,88% | 133.082,00 |
| 14.02.2025 | 24,92 | 25,02 | 24,40 | 25,02 | 0,56% | 126.425,00 |
| 13.02.2025 | 24,21 | 25,35 | 23,32 | 24,88 | 8,08% | 148.895,00 |
| 12.02.2025 | 21,19 | 23,15 | 21,19 | 23,02 | -4,16% | 180.818,00 |
| 11.02.2025 | 23,50 | 24,03 | 23,23 | 24,02 | 2,00% | 80.827,00 |
| 10.02.2025 | 23,56 | 23,71 | 23,41 | 23,55 | -0,21% | 62.028,00 |
| 07.02.2025 | 24,11 | 24,25 | 23,28 | 23,60 | -1,38% | 97.071,00 |
| 06.02.2025 | 23,77 | 24,07 | 23,66 | 23,93 | 0,46% | 71.055,00 |
| 05.02.2025 | 23,04 | 23,85 | 22,92 | 23,82 | 3,57% | 104.633,00 |
| 04.02.2025 | 22,68 | 23,13 | 22,68 | 23,00 | 0,09% | 61.871,00 |
| 03.02.2025 | 22,65 | 23,17 | 22,39 | 22,98 | -1,37% | 101.631,00 |
| 31.01.2025 | 23,53 | 23,69 | 22,90 | 23,30 | -0,81% | 138.654,00 |
| 30.01.2025 | 22,88 | 23,58 | 22,63 | 23,49 | 3,25% | 139.282,00 |
| 29.01.2025 | 22,92 | 22,94 | 22,40 | 22,75 | -0,26% | 42.296,00 |
| 28.01.2025 | 22,76 | 22,97 | 22,55 | 22,81 | 0,44% | 52.057,00 |
| 27.01.2025 | 23,14 | 23,65 | 22,53 | 22,71 | -3,32% | 59.213,00 |
| 24.01.2025 | 23,49 | 23,77 | 23,26 | 23,49 | 0,34% | 41.025,00 |
| 23.01.2025 | 23,00 | 23,59 | 22,89 | 23,41 | 0,47% | 56.584,00 |
| 22.01.2025 | 23,50 | 23,77 | 23,18 | 23,30 | -1,19% | 113.524,00 |
| 21.01.2025 | 22,93 | 23,84 | 22,93 | 23,58 | 3,74% | 100.537,00 |
| 17.01.2025 | 23,54 | 23,63 | 22,64 | 22,73 | -2,57% | 73.197,00 |
| 16.01.2025 | 23,45 | 23,48 | 23,01 | 23,33 | 0,00% | 44.143,00 |
| 15.01.2025 | 23,06 | 23,52 | 23,06 | 23,33 | 3,05% | 54.004,00 |
| 14.01.2025 | 23,01 | 23,08 | 22,41 | 22,64 | 0,85% | 51.140,00 |
| 13.01.2025 | 22,02 | 22,59 | 22,00 | 22,45 | 0,76% | 76.788,00 |
| 10.01.2025 | 22,28 | 22,51 | 21,97 | 22,28 | -1,94% | 99.265,00 |
| 08.01.2025 | 22,62 | 22,89 | 22,19 | 22,72 | 0,04% | 51.644,00 |
| 07.01.2025 | 23,66 | 23,80 | 22,67 | 22,71 | -3,77% | 100.910,00 |
| 06.01.2025 | 23,69 | 24,40 | 23,50 | 23,60 | 0,81% | 58.728,00 |
| 03.01.2025 | 23,49 | 23,87 | 23,11 | 23,41 | 0,69% | 82.322,00 |
| 02.01.2025 | 23,42 | 24,07 | 22,96 | 23,25 | -0,94% | 113.763,00 |
| 31.12.2024 | 23,54 | 24,22 | 23,40 | 23,47 | 1,03% | 62.710,00 |
| 30.12.2024 | 23,20 | 23,65 | 22,62 | 23,23 | -0,47% | 58.515,00 |
| 27.12.2024 | 23,76 | 24,26 | 23,19 | 23,34 | -2,26% | 75.932,00 |
| 26.12.2024 | 23,18 | 23,94 | 23,18 | 23,88 | 3,56% | 126.135,00 |
| 24.12.2024 | 23,01 | 23,28 | 22,85 | 23,06 | 0,74% | 27.654,00 |
| 23.12.2024 | 23,13 | 23,26 | 22,74 | 22,89 | -1,12% | 47.597,00 |
| 20.12.2024 | 22,82 | 23,78 | 22,82 | 23,15 | 0,30% | 182.542,00 |
| 19.12.2024 | 23,61 | 23,88 | 22,98 | 23,08 | -0,52% | 85.204,00 |
| 18.12.2024 | 24,06 | 24,48 | 22,83 | 23,20 | -2,60% | 119.996,00 |
| 17.12.2024 | 24,00 | 24,23 | 23,75 | 23,82 | -1,61% | 110.314,00 |
| 16.12.2024 | 23,80 | 24,39 | 23,70 | 24,21 | 1,89% | 62.006,00 |
| 13.12.2024 | 24,50 | 24,57 | 23,68 | 23,76 | -3,34% | 65.713,00 |
| 12.12.2024 | 24,61 | 25,44 | 24,48 | 24,58 | -0,97% | 96.767,00 |