23,950$
0,63%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 33,73 | 35,11 | 33,19 | 34,29 | 2,18% | 76.100,00 |
| 30.07.2024 | 34,04 | 34,10 | 33,45 | 33,56 | -0,68% | 55.318,00 |
| 29.07.2024 | 34,34 | 34,38 | 33,53 | 33,79 | -1,57% | 42.386,00 |
| 26.07.2024 | 34,39 | 34,53 | 33,43 | 34,33 | 1,39% | 60.891,00 |
| 25.07.2024 | 33,59 | 34,41 | 33,59 | 33,86 | 1,23% | 46.405,00 |
| 24.07.2024 | 33,87 | 34,58 | 33,45 | 33,45 | -1,85% | 44.145,00 |
| 23.07.2024 | 33,22 | 34,27 | 33,22 | 34,08 | 1,97% | 75.947,00 |
| 22.07.2024 | 32,44 | 33,47 | 31,94 | 33,42 | 3,72% | 75.483,00 |
| 19.07.2024 | 33,28 | 33,28 | 32,08 | 32,22 | -2,95% | 47.127,00 |
| 18.07.2024 | 33,35 | 33,94 | 32,87 | 33,20 | -1,34% | 43.253,00 |
| 17.07.2024 | 33,70 | 33,85 | 33,24 | 33,65 | -1,23% | 61.897,00 |
| 16.07.2024 | 32,60 | 34,10 | 32,60 | 34,07 | 5,71% | 90.969,00 |
| 15.07.2024 | 32,06 | 32,82 | 32,00 | 32,23 | 1,58% | 126.944,00 |
| 12.07.2024 | 31,83 | 32,12 | 31,57 | 31,73 | 1,02% | 56.351,00 |
| 11.07.2024 | 30,33 | 31,63 | 30,33 | 31,41 | 6,19% | 75.506,00 |
| 10.07.2024 | 29,39 | 29,59 | 28,76 | 29,58 | 1,61% | 58.373,00 |
| 09.07.2024 | 29,28 | 29,43 | 28,97 | 29,11 | -1,26% | 67.328,00 |
| 08.07.2024 | 29,69 | 30,11 | 29,45 | 29,48 | 0,31% | 45.955,00 |
| 05.07.2024 | 29,56 | 29,70 | 29,30 | 29,39 | -1,54% | 43.104,00 |
| 03.07.2024 | 29,89 | 30,01 | 29,78 | 29,85 | -0,10% | 16.807,00 |
| 02.07.2024 | 29,83 | 30,13 | 29,37 | 29,88 | -0,10% | 28.305,00 |
| 01.07.2024 | 30,30 | 30,45 | 29,57 | 29,91 | -1,74% | 55.976,00 |
| 28.06.2024 | 30,45 | 30,61 | 30,07 | 30,44 | 1,26% | 84.266,00 |
| 27.06.2024 | 30,57 | 30,58 | 29,93 | 30,06 | -1,22% | 48.698,00 |
| 26.06.2024 | 29,83 | 30,54 | 29,83 | 30,43 | 1,74% | 47.446,00 |
| 25.06.2024 | 30,02 | 30,37 | 29,77 | 29,91 | -0,96% | 51.623,00 |
| 24.06.2024 | 30,95 | 31,08 | 30,19 | 30,20 | -1,60% | 43.889,00 |
| 21.06.2024 | 30,74 | 30,98 | 30,49 | 30,69 | -0,68% | 120.892,00 |
| 20.06.2024 | 31,07 | 31,49 | 30,81 | 30,90 | -1,25% | 32.720,00 |
| 18.06.2024 | 31,81 | 31,91 | 31,24 | 31,29 | -1,39% | 54.451,00 |
| 17.06.2024 | 31,15 | 31,98 | 31,15 | 31,73 | 0,79% | 32.642,00 |
| 14.06.2024 | 32,01 | 32,01 | 31,43 | 31,48 | -3,11% | 30.515,00 |
| 13.06.2024 | 32,79 | 33,13 | 32,05 | 32,49 | -1,37% | 38.945,00 |
| 12.06.2024 | 32,88 | 33,48 | 32,88 | 32,94 | 3,10% | 49.310,00 |
| 11.06.2024 | 32,25 | 32,25 | 31,66 | 31,95 | -1,21% | 32.834,00 |
| 10.06.2024 | 32,13 | 32,53 | 31,68 | 32,34 | -0,31% | 49.848,00 |
| 07.06.2024 | 32,75 | 33,00 | 32,35 | 32,44 | -1,73% | 30.894,00 |
| 06.06.2024 | 33,12 | 33,21 | 32,98 | 33,01 | -0,96% | 35.937,00 |
| 05.06.2024 | 32,97 | 33,63 | 32,88 | 33,33 | 1,34% | 42.876,00 |
| 04.06.2024 | 33,51 | 33,51 | 32,75 | 32,89 | -2,55% | 43.899,00 |
| 03.06.2024 | 34,12 | 34,46 | 33,71 | 33,75 | -0,06% | 70.609,00 |
| 31.05.2024 | 32,99 | 34,03 | 32,95 | 33,77 | 2,06% | 382.417,00 |
| 30.05.2024 | 32,90 | 33,34 | 32,61 | 33,09 | 1,69% | 56.237,00 |
| 29.05.2024 | 32,41 | 32,79 | 32,22 | 32,54 | -1,12% | 56.789,00 |
| 28.05.2024 | 33,31 | 33,36 | 32,89 | 32,91 | 0,03% | 45.554,00 |
| 24.05.2024 | 32,63 | 32,99 | 32,38 | 32,90 | 1,39% | 49.775,00 |
| 23.05.2024 | 33,46 | 33,46 | 32,21 | 32,45 | -2,52% | 60.852,00 |
| 22.05.2024 | 32,49 | 33,42 | 32,36 | 33,29 | 3,45% | 90.383,00 |
| 21.05.2024 | 32,30 | 32,60 | 32,06 | 32,18 | -0,46% | 26.190,00 |
| 20.05.2024 | 32,21 | 32,91 | 32,21 | 32,33 | -0,25% | 54.894,00 |