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 |