39,230$
1,90%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 39,26 | 39,50 | 38,25 | 39,28 | 2,03% | 260.922,00 |
| 31.12.2025 | 39,22 | 39,22 | 37,67 | 38,50 | -1,10% | 273.127,00 |
| 30.12.2025 | 39,29 | 39,73 | 38,66 | 38,93 | -0,66% | 158.735,00 |
| 29.12.2025 | 39,80 | 39,81 | 38,75 | 39,19 | -1,26% | 159.746,00 |
| 26.12.2025 | 39,69 | 39,78 | 38,78 | 39,69 | 0,56% | 115.621,00 |
| 24.12.2025 | 39,11 | 40,32 | 38,99 | 39,47 | 0,25% | 66.563,00 |
| 23.12.2025 | 38,62 | 39,58 | 38,13 | 39,37 | 1,65% | 91.866,00 |
| 22.12.2025 | 39,20 | 39,50 | 38,45 | 38,73 | -0,08% | 101.692,00 |
| 19.12.2025 | 37,94 | 38,86 | 37,55 | 38,76 | 1,47% | 131.737,00 |
| 18.12.2025 | 39,26 | 39,65 | 38,05 | 38,20 | 0,39% | 92.774,00 |
| 17.12.2025 | 38,31 | 39,28 | 37,64 | 38,05 | -1,35% | 140.311,00 |
| 16.12.2025 | 38,69 | 39,03 | 37,97 | 38,57 | 1,34% | 109.297,00 |
| 15.12.2025 | 38,45 | 38,62 | 37,59 | 38,06 | 0,37% | 135.696,00 |
| 12.12.2025 | 39,22 | 39,86 | 37,89 | 37,92 | -2,74% | 143.834,00 |
| 11.12.2025 | 38,51 | 39,44 | 37,44 | 38,99 | 1,70% | 178.454,00 |
| 10.12.2025 | 37,51 | 39,23 | 37,03 | 38,34 | 4,24% | 136.378,00 |
| 09.12.2025 | 37,47 | 38,14 | 36,36 | 36,78 | -2,93% | 95.865,00 |
| 08.12.2025 | 39,08 | 39,10 | 37,76 | 37,89 | -2,87% | 176.872,00 |
| 05.12.2025 | 37,32 | 39,20 | 37,12 | 39,01 | 4,53% | 203.001,00 |
| 04.12.2025 | 36,66 | 37,76 | 36,33 | 37,32 | 1,61% | 95.917,00 |
| 03.12.2025 | 35,36 | 37,00 | 35,34 | 36,73 | 4,97% | 108.757,00 |
| 02.12.2025 | 34,95 | 35,40 | 34,37 | 34,99 | 1,54% | 90.935,00 |
| 01.12.2025 | 33,72 | 34,57 | 33,70 | 34,46 | 0,94% | 104.956,00 |
| 28.11.2025 | 33,74 | 34,77 | 33,74 | 34,14 | 0,26% | 41.805,00 |
| 26.11.2025 | 33,57 | 34,45 | 33,30 | 34,05 | 1,16% | 97.262,00 |
| 25.11.2025 | 32,84 | 34,61 | 32,22 | 33,66 | 3,76% | 85.172,00 |
| 24.11.2025 | 31,39 | 32,70 | 30,88 | 32,44 | 4,21% | 87.086,00 |
| 21.11.2025 | 29,34 | 31,69 | 29,14 | 31,13 | 6,32% | 154.240,00 |
| 20.11.2025 | 31,77 | 32,52 | 29,08 | 29,28 | -4,31% | 188.623,00 |
| 19.11.2025 | 30,39 | 30,86 | 29,98 | 30,60 | 1,02% | 94.393,00 |
| 18.11.2025 | 30,19 | 30,76 | 29,96 | 30,29 | -0,43% | 139.788,00 |
| 17.11.2025 | 31,85 | 31,86 | 30,37 | 30,42 | -4,79% | 85.425,00 |
| 14.11.2025 | 31,42 | 32,46 | 30,95 | 31,95 | -0,31% | 110.874,00 |
| 13.11.2025 | 34,02 | 34,02 | 31,71 | 32,05 | -4,47% | 117.308,00 |
| 12.11.2025 | 33,39 | 33,82 | 33,00 | 33,55 | -0,18% | 78.354,00 |
| 11.11.2025 | 34,13 | 35,29 | 33,21 | 33,61 | -1,70% | 117.460,00 |
| 10.11.2025 | 33,95 | 34,54 | 32,97 | 34,19 | 3,73% | 92.746,00 |
| 07.11.2025 | 32,99 | 34,20 | 32,70 | 32,96 | -0,45% | 126.622,00 |
| 06.11.2025 | 37,04 | 37,04 | 32,84 | 33,11 | -8,26% | 161.739,00 |
| 05.11.2025 | 35,49 | 36,73 | 33,99 | 36,09 | 1,12% | 208.895,00 |
| 04.11.2025 | 36,93 | 37,77 | 34,18 | 35,69 | -6,10% | 213.544,00 |
| 03.11.2025 | 37,36 | 38,27 | 36,67 | 38,01 | 1,47% | 122.944,00 |
| 31.10.2025 | 38,10 | 38,35 | 36,59 | 37,46 | -2,27% | 99.343,00 |
| 30.10.2025 | 38,14 | 38,90 | 37,67 | 38,33 | 0,52% | 184.108,00 |
| 29.10.2025 | 37,31 | 38,50 | 37,19 | 38,13 | 2,86% | 242.838,00 |
| 28.10.2025 | 35,62 | 37,30 | 35,51 | 37,07 | 3,09% | 148.777,00 |
| 27.10.2025 | 36,95 | 36,95 | 35,88 | 35,96 | -1,45% | 96.545,00 |
| 24.10.2025 | 37,75 | 37,97 | 36,36 | 36,49 | -1,80% | 131.126,00 |
| 23.10.2025 | 35,10 | 37,34 | 34,88 | 37,16 | 6,69% | 175.261,00 |
| 22.10.2025 | 35,35 | 36,28 | 34,31 | 34,83 | -2,03% | 141.557,00 |
| 21.10.2025 | 36,75 | 37,61 | 35,27 | 35,55 | -3,55% | 128.675,00 |
| 20.10.2025 | 35,31 | 37,31 | 35,04 | 36,86 | 7,24% | 208.379,00 |
| 17.10.2025 | 36,09 | 36,49 | 34,32 | 34,37 | -5,86% | 132.070,00 |
| 16.10.2025 | 37,81 | 38,01 | 36,10 | 36,51 | -1,30% | 199.574,00 |
| 15.10.2025 | 33,14 | 37,19 | 32,91 | 36,99 | 11,52% | 292.938,00 |
| 14.10.2025 | 32,39 | 33,44 | 32,17 | 33,17 | 1,28% | 111.822,00 |
| 13.10.2025 | 31,89 | 32,90 | 31,43 | 32,75 | 6,50% | 97.341,00 |
| 10.10.2025 | 32,85 | 32,98 | 30,66 | 30,75 | -6,39% | 92.812,00 |
| 09.10.2025 | 32,36 | 32,89 | 31,74 | 32,85 | 2,56% | 62.548,00 |
| 08.10.2025 | 31,43 | 32,65 | 31,36 | 32,03 | 1,17% | 98.878,00 |
| 07.10.2025 | 31,35 | 32,06 | 31,35 | 31,66 | -1,31% | 106.915,00 |
| 06.10.2025 | 32,42 | 32,82 | 32,06 | 32,08 | -0,99% | 67.498,00 |
| 03.10.2025 | 32,99 | 33,00 | 32,21 | 32,40 | -0,25% | 6.256,00 |
| 02.10.2025 | 32,60 | 32,97 | 31,87 | 32,48 | -0,76% | 91.299,00 |
| 01.10.2025 | 31,51 | 32,95 | 31,29 | 32,73 | 2,12% | 102.280,00 |
| 30.09.2025 | 31,35 | 32,08 | 31,35 | 32,05 | 1,01% | 54.219,00 |
| 29.09.2025 | 31,32 | 32,38 | 31,32 | 31,73 | -1,43% | 52.854,00 |
| 26.09.2025 | 31,99 | 32,29 | 30,56 | 32,19 | 1,16% | 56.729,00 |
| 25.09.2025 | 31,70 | 32,21 | 31,68 | 31,82 | -1,76% | 84.280,00 |
| 24.09.2025 | 32,50 | 32,61 | 31,88 | 32,39 | -0,15% | 85.092,00 |
| 23.09.2025 | 32,69 | 33,26 | 32,14 | 32,44 | -1,28% | 90.676,00 |
| 22.09.2025 | 32,87 | 33,07 | 31,81 | 32,86 | -0,18% | 170.191,00 |
| 19.09.2025 | 33,29 | 33,42 | 32,76 | 32,92 | -0,75% | 158.768,00 |
| 18.09.2025 | 32,62 | 33,81 | 32,58 | 33,17 | 2,60% | 105.703,00 |
| 17.09.2025 | 32,55 | 33,14 | 32,01 | 32,33 | -0,61% | 108.390,00 |
| 16.09.2025 | 32,63 | 32,71 | 31,77 | 32,53 | -0,28% | 84.097,00 |
| 15.09.2025 | 31,59 | 32,93 | 31,18 | 32,62 | 4,22% | 144.510,00 |
| 12.09.2025 | 31,66 | 31,66 | 30,87 | 31,30 | -1,63% | 94.858,00 |
| 11.09.2025 | 30,00 | 31,99 | 29,84 | 31,82 | 6,81% | 155.616,00 |
| 10.09.2025 | 29,73 | 30,47 | 28,71 | 29,79 | 0,20% | 83.732,00 |
| 09.09.2025 | 29,98 | 30,13 | 29,12 | 29,73 | -0,77% | 92.429,00 |
| 08.09.2025 | 29,82 | 30,05 | 29,33 | 29,96 | 0,98% | 92.337,00 |
| 05.09.2025 | 29,63 | 29,89 | 28,87 | 29,67 | 0,99% | 81.044,00 |
| 04.09.2025 | 28,51 | 29,40 | 27,74 | 29,38 | 4,18% | 80.325,00 |
| 03.09.2025 | 27,89 | 28,46 | 27,54 | 28,20 | 0,79% | 83.085,00 |
| 02.09.2025 | 27,74 | 28,41 | 27,66 | 27,98 | -1,55% | 118.586,00 |
| 29.08.2025 | 28,75 | 28,75 | 28,28 | 28,42 | -1,18% | 45.161,00 |
| 28.08.2025 | 29,81 | 29,81 | 28,74 | 28,76 | -1,74% | 70.188,00 |
| 27.08.2025 | 28,63 | 29,42 | 28,34 | 29,27 | 2,81% | 81.048,00 |
| 26.08.2025 | 28,36 | 28,58 | 28,22 | 28,47 | 0,28% | 59.115,00 |
| 25.08.2025 | 28,61 | 28,69 | 28,32 | 28,39 | -0,98% | 38.186,00 |
| 22.08.2025 | 27,41 | 28,83 | 27,33 | 28,67 | 5,91% | 80.772,00 |
| 21.08.2025 | 26,74 | 27,25 | 26,74 | 27,07 | 0,11% | 72.181,00 |
| 20.08.2025 | 27,53 | 27,92 | 26,90 | 27,04 | -2,80% | 57.006,00 |
| 19.08.2025 | 27,65 | 28,10 | 27,53 | 27,82 | 0,51% | 80.030,00 |
| 18.08.2025 | 27,03 | 27,96 | 27,03 | 27,68 | 1,13% | 64.897,00 |
| 15.08.2025 | 28,06 | 28,28 | 27,25 | 27,37 | -1,93% | 161.347,00 |
| 14.08.2025 | 26,87 | 27,99 | 26,86 | 27,91 | 0,43% | 150.253,00 |
| 13.08.2025 | 26,92 | 27,94 | 26,92 | 27,79 | 2,55% | 84.938,00 |
| 12.08.2025 | 26,72 | 27,44 | 26,26 | 27,10 | 3,36% | 181.687,00 |