27,250$
-0,22%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 27,45 | 27,52 | 26,83 | 27,31 | 0,00% | 83.374,00 |
| 15.07.2025 | 27,95 | 28,26 | 27,29 | 27,31 | -1,51% | 105.237,00 |
| 14.07.2025 | 28,26 | 28,31 | 27,34 | 27,73 | -2,74% | 101.723,00 |
| 11.07.2025 | 28,67 | 28,79 | 28,10 | 28,51 | -1,21% | 59.085,00 |
| 10.07.2025 | 27,73 | 29,16 | 27,70 | 28,86 | 1,73% | 75.114,00 |
| 09.07.2025 | 28,32 | 28,94 | 27,87 | 28,37 | -0,42% | 130.584,00 |
| 08.07.2025 | 28,63 | 29,00 | 27,69 | 28,49 | 0,89% | 156.027,00 |
| 07.07.2025 | 29,17 | 29,20 | 28,10 | 28,24 | -4,53% | 141.225,00 |
| 03.07.2025 | 29,30 | 29,80 | 28,92 | 29,58 | 1,09% | 78.855,00 |
| 02.07.2025 | 28,20 | 29,28 | 27,64 | 29,26 | 3,50% | 133.227,00 |
| 01.07.2025 | 27,80 | 29,15 | 27,61 | 28,27 | 0,60% | 95.733,00 |
| 30.06.2025 | 28,50 | 28,50 | 26,99 | 28,10 | -0,74% | 118.107,00 |
| 27.06.2025 | 28,00 | 28,56 | 27,37 | 28,31 | 1,14% | 234.962,00 |
| 26.06.2025 | 26,96 | 28,35 | 26,56 | 27,99 | 5,58% | 122.535,00 |
| 25.06.2025 | 26,68 | 26,68 | 26,05 | 26,51 | 0,34% | 56.911,00 |
| 24.06.2025 | 26,50 | 26,98 | 26,28 | 26,42 | 1,54% | 92.055,00 |
| 23.06.2025 | 25,74 | 26,10 | 25,50 | 26,02 | 0,35% | 86.252,00 |
| 20.06.2025 | 26,33 | 26,56 | 25,49 | 25,93 | -1,18% | 97.713,00 |
| 18.06.2025 | 25,75 | 26,76 | 25,51 | 26,24 | 2,18% | 129.638,00 |
| 17.06.2025 | 26,39 | 26,54 | 25,65 | 25,68 | -3,42% | 91.300,00 |
| 16.06.2025 | 26,30 | 26,74 | 25,89 | 26,59 | 2,86% | 63.388,00 |
| 13.06.2025 | 26,64 | 26,85 | 25,68 | 25,85 | -4,58% | 86.498,00 |
| 12.06.2025 | 25,86 | 27,24 | 25,86 | 27,09 | 2,57% | 104.476,00 |
| 11.06.2025 | 26,44 | 26,56 | 25,65 | 26,41 | 0,61% | 293.973,00 |
| 10.06.2025 | 27,49 | 27,50 | 26,23 | 26,25 | -3,63% | 139.384,00 |
| 09.06.2025 | 28,53 | 28,64 | 26,05 | 27,24 | -2,78% | 312.596,00 |
| 06.06.2025 | 27,88 | 28,45 | 27,39 | 28,02 | 2,30% | 134.671,00 |
| 05.06.2025 | 27,83 | 28,80 | 27,39 | 27,39 | -1,08% | 347.957,00 |
| 04.06.2025 | 26,00 | 27,90 | 25,77 | 27,69 | 6,30% | 287.008,00 |
| 03.06.2025 | 25,36 | 26,09 | 25,11 | 26,05 | 3,91% | 233.309,00 |
| 02.06.2025 | 25,40 | 25,70 | 24,89 | 25,07 | -2,53% | 203.883,00 |
| 30.05.2025 | 25,97 | 26,02 | 25,50 | 25,72 | -1,79% | 157.201,00 |
| 29.05.2025 | 26,39 | 26,51 | 25,87 | 26,19 | 0,42% | 164.601,00 |
| 28.05.2025 | 26,62 | 26,68 | 25,45 | 26,08 | -1,92% | 96.561,00 |
| 27.05.2025 | 26,61 | 27,00 | 25,70 | 26,59 | 2,31% | 119.332,00 |
| 23.05.2025 | 25,75 | 26,29 | 25,07 | 25,99 | -1,22% | 159.269,00 |
| 22.05.2025 | 26,10 | 26,40 | 25,76 | 26,31 | 1,86% | 99.757,00 |
| 21.05.2025 | 26,65 | 26,65 | 25,75 | 25,83 | -1,97% | 175.670,00 |
| 20.05.2025 | 26,82 | 27,76 | 26,13 | 26,35 | -0,49% | 270.027,00 |
| 19.05.2025 | 26,79 | 26,82 | 26,11 | 26,48 | -1,16% | 139.749,00 |
| 16.05.2025 | 26,23 | 26,95 | 25,76 | 26,79 | 3,28% | 225.573,00 |
| 15.05.2025 | 25,36 | 26,01 | 25,24 | 25,94 | 0,08% | 88.315,00 |
| 14.05.2025 | 26,36 | 27,06 | 25,91 | 25,92 | -1,74% | 204.435,00 |
| 13.05.2025 | 26,45 | 27,52 | 26,11 | 26,38 | 0,96% | 205.572,00 |
| 12.05.2025 | 26,54 | 27,25 | 25,84 | 26,13 | 6,31% | 197.576,00 |
| 09.05.2025 | 24,14 | 24,69 | 23,90 | 24,58 | 1,86% | 175.241,00 |
| 08.05.2025 | 23,19 | 24,47 | 22,68 | 24,13 | 5,37% | 247.995,00 |
| 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 |