Vishay Precision Group
[WKN: A1C1AL | ISIN: US92835K1034]
Aktienkurse
23,170$ 0,39%
Echtzeit-Aktienkurs Vishay Precision Group
Bid: Ask:

Aktienkurse zur Vishay Precision Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
11.12.2024 24,44 25,12 24,01 24,82 2,99% 82.370,00
10.12.2024 24,00 24,44 23,49 24,10 -0,29% 123.852,00
09.12.2024 23,67 24,77 23,50 24,17 3,07% 109.590,00
06.12.2024 23,49 23,58 22,95 23,45 0,47% 89.756,00
05.12.2024 23,51 24,05 23,27 23,34 -2,30% 140.444,00
04.12.2024 24,25 24,78 23,79 23,89 -0,95% 115.674,00
03.12.2024 23,59 24,88 23,31 24,12 2,20% 413.961,00
02.12.2024 22,98 23,60 22,68 23,60 2,74% 150.512,00
29.11.2024 23,11 23,11 22,46 22,97 0,57% 49.505,00
27.11.2024 23,45 24,10 21,96 22,84 1,78% 232.231,00
26.11.2024 22,48 23,03 21,99 22,44 -0,36% 156.493,00
25.11.2024 22,38 23,17 22,21 22,52 1,95% 450.264,00
22.11.2024 21,77 22,20 21,72 22,09 2,03% 80.229,00
21.11.2024 21,61 21,87 21,49 21,65 0,93% 14.589,00
20.11.2024 21,20 21,45 21,01 21,45 1,71% 82.330,00
19.11.2024 21,14 21,16 20,83 21,09 -1,13% 56.423,00
18.11.2024 21,37 21,43 21,06 21,33 -0,47% 61.223,00
15.11.2024 21,81 21,81 21,35 21,43 -1,02% 72.869,00
14.11.2024 21,54 21,81 21,12 21,65 0,93% 94.301,00
13.11.2024 21,84 22,02 21,38 21,45 -2,23% 104.248,00
12.11.2024 22,48 22,62 21,65 21,94 -2,40% 104.570,00
11.11.2024 22,57 22,73 22,28 22,48 -0,31% 72.830,00
08.11.2024 23,21 23,42 22,49 22,55 -2,80% 88.500,00
07.11.2024 23,43 23,65 22,98 23,20 -0,13% 84.630,00
06.11.2024 23,38 24,29 23,02 23,23 4,64% 235.559,00
05.11.2024 22,61 23,21 21,56 22,20 -5,97% 281.799,00
04.11.2024 23,35 24,11 23,35 23,61 0,43% 82.466,00
01.11.2024 23,32 23,73 23,23 23,51 1,29% 64.139,00
31.10.2024 24,01 24,01 23,16 23,21 -3,05% 97.855,00
30.10.2024 24,15 24,39 23,87 23,94 -0,99% 76.391,00
29.10.2024 23,50 24,38 23,34 24,18 2,07% 83.280,00
28.10.2024 23,50 23,99 23,49 23,69 2,20% 79.881,00
25.10.2024 23,48 23,68 23,18 23,18 -0,86% 40.509,00
24.10.2024 23,77 24,03 23,30 23,38 -0,47% 40.594,00
23.10.2024 23,23 23,67 22,79 23,49 0,77% 186.410,00
22.10.2024 23,52 23,70 23,16 23,31 -1,98% 56.619,00
21.10.2024 23,93 24,27 23,48 23,78 -0,88% 90.341,00
18.10.2024 24,76 24,86 23,96 23,99 -3,11% 62.168,00
17.10.2024 24,95 24,95 24,45 24,76 0,08% 75.809,00
16.10.2024 24,94 25,21 24,61 24,74 0,37% 88.136,00
15.10.2024 24,64 25,09 24,56 24,65 0,37% 57.226,00
14.10.2024 24,66 24,67 23,96 24,56 -1,09% 43.882,00
11.10.2024 23,74 24,87 23,74 24,83 4,07% 77.205,00
10.10.2024 23,51 23,95 23,35 23,86 0,25% 34.107,00
09.10.2024 23,60 23,88 23,20 23,80 1,19% 80.910,00
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