44,550$
2,25%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 44,00 | 46,23 | 43,99 | 44,52 | 2,18% | 42.098,00 |
| 09.03.2026 | 42,24 | 43,72 | 41,00 | 43,57 | 0,25% | 110,00 |
| 06.03.2026 | 43,07 | 44,47 | 42,15 | 43,46 | -3,40% | 110,00 |
| 05.03.2026 | 46,43 | 47,40 | 44,08 | 44,99 | -4,24% | 117.752,00 |
| 04.03.2026 | 48,53 | 48,53 | 46,47 | 46,98 | -1,26% | 128.990,00 |
| 03.03.2026 | 47,00 | 48,30 | 43,31 | 47,58 | -3,33% | 161.047,00 |
| 02.03.2026 | 45,12 | 49,72 | 44,24 | 49,22 | 6,84% | 307.097,00 |
| 27.02.2026 | 46,36 | 46,36 | 44,77 | 46,07 | -2,52% | 234.743,00 |
| 26.02.2026 | 48,20 | 48,20 | 45,18 | 47,26 | -2,17% | 161.536,00 |
| 25.02.2026 | 47,47 | 48,43 | 46,56 | 48,31 | 3,25% | 139.274,00 |
| 24.02.2026 | 47,73 | 48,59 | 46,45 | 46,79 | -0,04% | 150.107,00 |
| 23.02.2026 | 47,57 | 47,57 | 45,52 | 46,81 | -2,17% | 237.891,00 |
| 20.02.2026 | 46,03 | 48,48 | 45,45 | 47,85 | 2,00% | 239.043,00 |
| 19.02.2026 | 45,38 | 46,93 | 44,59 | 46,91 | 1,91% | 189.967,00 |
| 18.02.2026 | 45,70 | 47,70 | 45,51 | 46,03 | 1,37% | 239.775,00 |
| 17.02.2026 | 44,16 | 46,42 | 44,01 | 45,41 | 2,74% | 268.931,00 |
| 13.02.2026 | 46,66 | 47,49 | 44,08 | 44,20 | -5,31% | 505.676,00 |
| 12.02.2026 | 47,26 | 48,80 | 45,27 | 46,68 | 0,54% | 580.998,00 |
| 11.02.2026 | 47,76 | 51,18 | 44,23 | 46,43 | -13,36% | 1.080.198,00 |
| 10.02.2026 | 55,25 | 56,25 | 52,95 | 53,59 | -2,69% | 475.083,00 |
| 09.02.2026 | 55,42 | 56,25 | 53,60 | 55,07 | -1,63% | 410.426,00 |
| 06.02.2026 | 52,86 | 56,14 | 52,76 | 55,98 | 7,57% | 406.431,00 |
| 05.02.2026 | 51,57 | 53,39 | 51,28 | 52,04 | -3,45% | 340.326,00 |
| 04.02.2026 | 53,11 | 55,81 | 52,10 | 53,90 | 2,04% | 604.068,00 |
| 03.02.2026 | 52,10 | 54,61 | 51,20 | 52,82 | 4,30% | 501.287,00 |
| 02.02.2026 | 49,43 | 53,90 | 49,39 | 50,64 | 1,12% | 594.506,00 |
| 30.01.2026 | 50,90 | 51,55 | 49,78 | 50,08 | -0,60% | 601.907,00 |
| 29.01.2026 | 48,50 | 50,55 | 47,99 | 50,38 | 13,55% | 910.556,00 |
| 28.01.2026 | 45,51 | 45,83 | 43,25 | 44,37 | -1,36% | 330.064,00 |
| 27.01.2026 | 43,15 | 45,10 | 43,00 | 44,98 | 4,73% | 349.629,00 |
| 26.01.2026 | 43,00 | 44,36 | 42,76 | 42,95 | -2,70% | 239.608,00 |
| 23.01.2026 | 47,65 | 47,65 | 43,80 | 44,14 | -7,64% | 371.803,00 |
| 22.01.2026 | 49,82 | 50,50 | 47,26 | 47,79 | 2,09% | 604.673,00 |
| 21.01.2026 | 45,00 | 49,88 | 44,50 | 46,81 | 7,07% | 996.119,00 |
| 20.01.2026 | 42,49 | 45,98 | 42,15 | 43,72 | 0,25% | 606.698,00 |
| 16.01.2026 | 43,76 | 44,45 | 42,56 | 43,61 | -0,21% | 143.958,00 |
| 15.01.2026 | 42,30 | 44,40 | 42,30 | 43,70 | 4,47% | 183.772,00 |
| 14.01.2026 | 41,50 | 42,29 | 40,74 | 41,83 | 0,77% | 131.055,00 |
| 13.01.2026 | 41,73 | 42,30 | 40,85 | 41,51 | -0,10% | 123.521,00 |
| 12.01.2026 | 41,28 | 41,87 | 40,54 | 41,55 | -0,29% | 86.406,00 |
| 09.01.2026 | 40,38 | 42,03 | 40,12 | 41,67 | 3,19% | 166.584,00 |
| 08.01.2026 | 39,68 | 40,81 | 39,26 | 40,38 | 0,87% | 92.107,00 |
| 07.01.2026 | 41,30 | 41,65 | 39,60 | 40,03 | -3,17% | 197.656,00 |
| 06.01.2026 | 38,93 | 41,38 | 38,51 | 41,34 | 5,08% | 214.825,00 |
| 05.01.2026 | 39,46 | 40,60 | 39,17 | 39,34 | 0,15% | 191.443,00 |