53,210$
3,56%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 52,00 | 54,10 | 52,00 | 53,22 | 3,58% | 156.991,00 |
| 16.04.2026 | 50,51 | 51,71 | 50,51 | 51,38 | 1,14% | 85.708,00 |
| 15.04.2026 | 51,46 | 51,62 | 49,91 | 50,80 | -1,93% | 107.365,00 |
| 14.04.2026 | 52,16 | 53,04 | 51,59 | 51,80 | -0,31% | 122.313,00 |
| 13.04.2026 | 49,70 | 52,76 | 49,70 | 51,96 | 4,13% | 238.855,00 |
| 10.04.2026 | 49,85 | 50,13 | 48,88 | 49,90 | 1,36% | 212.151,00 |
| 09.04.2026 | 48,90 | 49,62 | 47,94 | 49,23 | 0,31% | 154.040,00 |
| 08.04.2026 | 49,93 | 51,00 | 48,11 | 49,08 | 5,03% | 149.593,00 |
| 07.04.2026 | 45,73 | 46,87 | 44,37 | 46,73 | 1,32% | 172.111,00 |
| 06.04.2026 | 45,66 | 46,68 | 44,80 | 46,12 | 3,02% | 177.096,00 |
| 02.04.2026 | 42,18 | 45,34 | 42,18 | 44,77 | 1,82% | 194.196,00 |
| 01.04.2026 | 44,94 | 45,62 | 43,84 | 43,97 | 1,27% | 135.518,00 |
| 31.03.2026 | 41,75 | 43,56 | 41,40 | 43,42 | 6,74% | 190.067,00 |
| 30.03.2026 | 42,13 | 42,19 | 40,33 | 40,68 | -2,09% | 240.314,00 |
| 27.03.2026 | 41,52 | 42,02 | 39,75 | 41,55 | -2,28% | 469.459,00 |
| 26.03.2026 | 44,19 | 45,49 | 42,32 | 42,52 | -6,55% | 262.313,00 |
| 25.03.2026 | 43,51 | 47,51 | 43,29 | 45,50 | 6,38% | 691.230,00 |
| 24.03.2026 | 42,05 | 43,59 | 41,72 | 42,77 | 1,47% | 106.056,00 |
| 23.03.2026 | 40,23 | 42,56 | 39,66 | 42,15 | 3,72% | 129.775,00 |
| 20.03.2026 | 42,15 | 43,08 | 40,26 | 40,64 | -6,12% | 207.354,00 |
| 19.03.2026 | 39,50 | 43,70 | 39,16 | 43,29 | 5,33% | 280.732,00 |
| 18.03.2026 | 40,78 | 42,26 | 39,79 | 41,10 | 0,69% | 235.040,00 |
| 17.03.2026 | 41,17 | 41,53 | 39,74 | 40,82 | -0,83% | 239.663,00 |
| 16.03.2026 | 41,74 | 42,59 | 40,61 | 41,16 | 0,37% | 218.513,00 |
| 13.03.2026 | 42,59 | 42,59 | 40,21 | 41,01 | -1,68% | 286.506,00 |
| 12.03.2026 | 43,05 | 43,52 | 41,60 | 41,71 | -4,95% | 219.814,00 |
| 11.03.2026 | 44,50 | 46,08 | 43,73 | 43,88 | -1,48% | 166.356,00 |
| 10.03.2026 | 43,87 | 46,33 | 43,87 | 44,54 | 2,23% | 142.132,00 |
| 09.03.2026 | 42,24 | 43,72 | 41,00 | 43,57 | 0,25% | 137.122,00 |
| 06.03.2026 | 43,07 | 44,47 | 42,15 | 43,46 | -3,40% | 169.340,00 |
| 05.03.2026 | 46,23 | 47,40 | 44,08 | 44,99 | -4,24% | 117.752,00 |
| 04.03.2026 | 48,53 | 48,53 | 46,47 | 46,98 | -1,26% | 128.990,00 |
| 03.03.2026 | 47,00 | 48,30 | 43,31 | 47,58 | -3,33% | 161.047,00 |
| 02.03.2026 | 45,12 | 49,72 | 44,24 | 49,22 | 6,84% | 307.097,00 |
| 27.02.2026 | 46,36 | 46,36 | 44,77 | 46,07 | -2,52% | 234.743,00 |
| 26.02.2026 | 48,20 | 48,20 | 45,18 | 47,26 | -2,17% | 161.536,00 |
| 25.02.2026 | 47,47 | 48,43 | 46,56 | 48,31 | 3,25% | 139.274,00 |
| 24.02.2026 | 47,73 | 48,59 | 46,45 | 46,79 | -0,04% | 150.107,00 |
| 23.02.2026 | 47,57 | 47,57 | 45,52 | 46,81 | -2,17% | 237.891,00 |
| 20.02.2026 | 46,03 | 48,48 | 45,45 | 47,85 | 2,00% | 239.043,00 |
| 19.02.2026 | 45,38 | 46,93 | 44,59 | 46,91 | 1,91% | 189.967,00 |
| 18.02.2026 | 45,70 | 47,70 | 45,51 | 46,03 | 1,37% | 239.775,00 |
| 17.02.2026 | 44,16 | 46,42 | 44,01 | 45,41 | 2,74% | 268.931,00 |
| 13.02.2026 | 46,66 | 47,49 | 44,08 | 44,20 | -5,31% | 505.676,00 |
| 12.02.2026 | 47,26 | 48,80 | 45,27 | 46,68 | 0,54% | 580.998,00 |
| 11.02.2026 | 47,76 | 51,18 | 44,23 | 46,43 | -13,36% | 1.080.198,00 |
| 10.02.2026 | 55,25 | 56,25 | 52,95 | 53,59 | -2,69% | 475.083,00 |
| 09.02.2026 | 55,42 | 56,25 | 53,60 | 55,07 | -1,63% | 410.426,00 |
| 06.02.2026 | 52,86 | 56,14 | 52,76 | 55,98 | 7,57% | 406.431,00 |
| 05.02.2026 | 51,57 | 53,39 | 51,28 | 52,04 | -3,45% | 340.326,00 |
| 04.02.2026 | 53,11 | 55,81 | 52,10 | 53,90 | 2,04% | 604.068,00 |
| 03.02.2026 | 52,10 | 54,61 | 51,20 | 52,82 | 4,30% | 501.287,00 |
| 02.02.2026 | 49,43 | 53,90 | 49,39 | 50,64 | 1,12% | 594.506,00 |
| 30.01.2026 | 50,90 | 51,55 | 49,78 | 50,08 | -0,60% | 601.907,00 |
| 29.01.2026 | 48,50 | 50,55 | 47,99 | 50,38 | 13,55% | 910.556,00 |
| 28.01.2026 | 45,51 | 45,83 | 43,25 | 44,37 | -1,36% | 330.064,00 |
| 27.01.2026 | 43,15 | 45,10 | 43,00 | 44,98 | 4,73% | 349.629,00 |
| 26.01.2026 | 43,00 | 44,36 | 42,76 | 42,95 | -2,70% | 239.608,00 |
| 23.01.2026 | 47,65 | 47,65 | 43,80 | 44,14 | -7,64% | 371.803,00 |
| 22.01.2026 | 49,82 | 50,50 | 47,26 | 47,79 | 2,09% | 604.673,00 |
| 21.01.2026 | 45,00 | 49,88 | 44,50 | 46,81 | 7,07% | 996.119,00 |
| 20.01.2026 | 42,49 | 45,98 | 42,15 | 43,72 | 0,25% | 606.698,00 |
| 16.01.2026 | 43,76 | 44,45 | 42,56 | 43,61 | -0,21% | 143.958,00 |
| 15.01.2026 | 42,30 | 44,40 | 42,30 | 43,70 | 4,47% | 183.772,00 |
| 14.01.2026 | 41,50 | 42,29 | 40,74 | 41,83 | 0,77% | 131.055,00 |
| 13.01.2026 | 41,73 | 42,30 | 40,85 | 41,51 | -0,10% | 123.521,00 |
| 12.01.2026 | 41,28 | 41,87 | 40,54 | 41,55 | -0,29% | 86.406,00 |
| 09.01.2026 | 40,38 | 42,03 | 40,12 | 41,67 | 3,19% | 166.584,00 |
| 08.01.2026 | 39,68 | 40,81 | 39,26 | 40,38 | 0,87% | 92.107,00 |
| 07.01.2026 | 41,30 | 41,65 | 39,60 | 40,03 | -3,17% | 197.656,00 |
| 06.01.2026 | 38,93 | 41,38 | 38,51 | 41,34 | 5,08% | 214.825,00 |
| 05.01.2026 | 39,46 | 40,60 | 39,17 | 39,34 | 0,15% | 191.443,00 |
| 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 | 39,22 | 39,73 | 38,66 | 38,93 | -0,66% | 158.735,00 |
| 29.12.2025 | 39,51 | 39,81 | 38,75 | 39,19 | -1,26% | 159.752,00 |
| 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 | 38,59 | 39,58 | 38,13 | 39,37 | 1,65% | 91.868,00 |
| 22.12.2025 | 39,16 | 39,50 | 38,45 | 38,73 | -0,08% | 101.702,00 |
| 19.12.2025 | 37,94 | 38,86 | 37,55 | 38,76 | 1,47% | 131.737,00 |
| 18.12.2025 | 39,65 | 39,65 | 38,05 | 38,20 | 0,39% | 92.774,00 |
| 17.12.2025 | 38,52 | 39,28 | 37,64 | 38,05 | -1,35% | 143.042,00 |
| 16.12.2025 | 37,97 | 39,03 | 37,97 | 38,57 | 1,34% | 109.992,00 |
| 15.12.2025 | 38,21 | 38,62 | 37,59 | 38,06 | 0,37% | 135.698,00 |
| 12.12.2025 | 39,22 | 39,86 | 37,89 | 37,92 | -2,74% | 143.834,00 |
| 11.12.2025 | 38,20 | 39,44 | 37,44 | 38,99 | 1,70% | 178.719,00 |
| 10.12.2025 | 37,03 | 39,23 | 37,03 | 38,34 | 4,24% | 137.628,00 |
| 09.12.2025 | 37,29 | 38,14 | 36,36 | 36,78 | -2,93% | 96.563,00 |
| 08.12.2025 | 39,10 | 39,10 | 37,76 | 37,89 | -2,87% | 176.876,00 |
| 05.12.2025 | 37,32 | 39,20 | 37,12 | 39,01 | 4,53% | 203.001,00 |
| 04.12.2025 | 36,33 | 37,76 | 36,33 | 37,32 | 1,61% | 96.472,00 |
| 03.12.2025 | 35,35 | 37,00 | 35,34 | 36,73 | 4,97% | 108.907,00 |
| 02.12.2025 | 34,63 | 35,40 | 34,37 | 34,99 | 1,54% | 91.099,00 |
| 01.12.2025 | 33,83 | 34,57 | 33,70 | 34,46 | 0,94% | 104.983,00 |
| 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 | 31,40 | 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 |