131,100$
-2,29%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 134,80 | 134,80 | 128,64 | 130,83 | -2,49% | 13.360,00 |
| 23.06.2026 | 132,88 | 137,59 | 127,45 | 134,17 | -4,79% | 426.700,00 |
| 22.06.2026 | 144,50 | 145,90 | 134,87 | 140,92 | -0,30% | 442.191,00 |
| 18.06.2026 | 139,42 | 145,10 | 136,11 | 141,34 | 5,91% | 449.781,00 |
| 17.06.2026 | 141,95 | 142,55 | 132,97 | 133,45 | -3,60% | 668.408,00 |
| 16.06.2026 | 147,96 | 147,96 | 135,85 | 138,44 | -5,20% | 427.359,00 |
| 15.06.2026 | 146,66 | 148,39 | 139,40 | 146,03 | 4,67% | 697.308,00 |
| 12.06.2026 | 141,42 | 145,03 | 133,18 | 139,52 | -1,54% | 644.797,00 |
| 11.06.2026 | 123,00 | 142,22 | 123,00 | 141,70 | 15,91% | 856.586,00 |
| 10.06.2026 | 120,00 | 129,29 | 118,52 | 122,25 | -0,33% | 678.683,00 |
| 09.06.2026 | 123,82 | 133,15 | 112,39 | 122,66 | 2,25% | 602.383,00 |
| 08.06.2026 | 123,22 | 123,22 | 115,23 | 119,96 | 2,08% | 398.822,00 |
| 05.06.2026 | 124,00 | 125,98 | 114,10 | 117,51 | -8,37% | 610.952,00 |
| 04.06.2026 | 125,27 | 135,00 | 118,83 | 128,24 | -1,30% | 777.629,00 |
| 03.06.2026 | 131,48 | 134,33 | 126,99 | 129,93 | -2,26% | 356.348,00 |
| 02.06.2026 | 128,00 | 136,21 | 125,21 | 132,93 | 5,30% | 506.743,00 |
| 01.06.2026 | 125,00 | 129,72 | 119,46 | 126,24 | 0,74% | 548.078,00 |
| 29.05.2026 | 124,04 | 125,96 | 116,20 | 125,31 | 0,05% | 535.715,00 |
| 28.05.2026 | 125,00 | 129,57 | 116,62 | 125,25 | -0,53% | 593.686,00 |
| 27.05.2026 | 126,44 | 131,68 | 118,31 | 125,92 | 2,03% | 951.080,00 |
| 26.05.2026 | 121,37 | 124,40 | 115,00 | 123,41 | 8,48% | 1.310.297,00 |
| 22.05.2026 | 104,89 | 114,11 | 104,08 | 113,76 | 9,34% | 625.095,00 |
| 21.05.2026 | 100,18 | 106,41 | 98,01 | 104,04 | 3,31% | 501.967,00 |
| 20.05.2026 | 99,09 | 100,73 | 93,13 | 100,71 | 2,82% | 507.103,00 |
| 19.05.2026 | 104,40 | 104,40 | 90,01 | 97,95 | -6,90% | 1.077.151,00 |
| 18.05.2026 | 102,82 | 108,00 | 97,43 | 105,21 | 8,11% | 835.704,00 |
| 15.05.2026 | 95,70 | 100,75 | 92,79 | 97,32 | -3,01% | 618.201,00 |
| 14.05.2026 | 99,60 | 105,17 | 93,32 | 100,34 | 0,74% | 1.222.327,00 |
| 13.05.2026 | 92,37 | 104,50 | 91,85 | 99,60 | 16,40% | 1.419.293,00 |
| 12.05.2026 | 83,94 | 87,88 | 79,15 | 85,57 | 28,48% | 1.096.184,00 |
| 11.05.2026 | 67,67 | 68,70 | 65,84 | 66,60 | -0,95% | 299.326,00 |
| 08.05.2026 | 63,92 | 68,86 | 63,45 | 67,24 | 7,70% | 635.572,00 |
| 07.05.2026 | 62,92 | 63,64 | 60,77 | 62,43 | -1,79% | 252.700,00 |
| 06.05.2026 | 64,69 | 66,12 | 62,06 | 63,57 | -0,59% | 337.664,00 |
| 05.05.2026 | 60,51 | 65,52 | 60,51 | 63,95 | 6,53% | 303.339,00 |
| 04.05.2026 | 60,64 | 61,83 | 59,09 | 60,03 | -0,32% | 171.574,00 |
| 01.05.2026 | 59,95 | 60,68 | 58,74 | 60,22 | -0,33% | 159.947,00 |
| 30.04.2026 | 57,35 | 61,94 | 57,28 | 60,42 | 7,38% | 283.151,00 |
| 29.04.2026 | 57,78 | 57,80 | 55,20 | 56,27 | -1,64% | 253.018,00 |
| 28.04.2026 | 57,33 | 57,93 | 56,40 | 57,21 | -2,34% | 212.438,00 |
| 27.04.2026 | 61,18 | 61,18 | 57,00 | 58,58 | -3,37% | 227.552,00 |
| 24.04.2026 | 58,54 | 61,46 | 57,73 | 60,62 | 4,90% | 290.699,00 |
| 23.04.2026 | 57,30 | 59,91 | 56,01 | 57,79 | 0,84% | 314.222,00 |
| 22.04.2026 | 55,61 | 57,79 | 54,85 | 57,31 | 5,31% | 463.279,00 |
| 21.04.2026 | 53,24 | 56,70 | 52,77 | 54,42 | 2,37% | 481.963,00 |
| 20.04.2026 | 53,43 | 54,39 | 52,81 | 53,16 | -0,11% | 164.625,00 |
| 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 |