169,150$
1,59%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 167,96 | 173,00 | 161,21 | 169,17 | 1,60% | 35.419,00 |
| 28.01.2026 | 165,45 | 170,41 | 162,50 | 166,51 | 1,52% | 318.859,00 |
| 27.01.2026 | 160,10 | 164,66 | 157,78 | 164,02 | 3,51% | 315.443,00 |
| 26.01.2026 | 151,67 | 160,97 | 148,04 | 158,46 | 3,37% | 449.017,00 |
| 23.01.2026 | 165,24 | 167,55 | 153,00 | 153,29 | -8,11% | 686.915,00 |
| 22.01.2026 | 164,93 | 171,52 | 161,00 | 166,81 | 2,84% | 737.692,00 |
| 21.01.2026 | 159,28 | 162,63 | 154,00 | 162,20 | 3,01% | 464.942,00 |
| 20.01.2026 | 147,77 | 162,08 | 146,58 | 157,46 | 5,06% | 747.029,00 |
| 16.01.2026 | 146,08 | 153,50 | 146,08 | 149,88 | 3,02% | 427.401,00 |
| 15.01.2026 | 149,02 | 154,90 | 145,05 | 145,48 | 0,06% | 528.443,00 |
| 14.01.2026 | 138,12 | 148,72 | 136,00 | 145,39 | 4,89% | 544.392,00 |
| 13.01.2026 | 139,80 | 139,87 | 134,11 | 138,61 | -0,37% | 425.956,00 |
| 12.01.2026 | 141,34 | 141,34 | 125,00 | 139,12 | -2,24% | 819.807,00 |
| 09.01.2026 | 138,00 | 144,15 | 137,20 | 142,31 | 4,56% | 530.906,00 |
| 08.01.2026 | 139,47 | 140,10 | 130,86 | 136,11 | -2,41% | 558.597,00 |
| 07.01.2026 | 138,20 | 142,18 | 136,00 | 139,47 | 0,40% | 553.036,00 |
| 06.01.2026 | 138,21 | 143,01 | 133,00 | 138,92 | 4,09% | 1.295.102,00 |
| 05.01.2026 | 123,49 | 149,63 | 123,00 | 133,46 | 14,21% | 2.093.834,00 |
| 02.01.2026 | 111,46 | 120,53 | 110,08 | 116,86 | 6,62% | 611.315,00 |
| 31.12.2025 | 113,68 | 114,49 | 109,15 | 109,60 | -3,61% | 487.398,00 |
| 30.12.2025 | 112,00 | 116,33 | 111,55 | 113,70 | 1,52% | 663.393,00 |
| 29.12.2025 | 109,48 | 112,21 | 108,89 | 112,00 | 0,88% | 364.470,00 |
| 26.12.2025 | 108,83 | 111,65 | 106,52 | 111,02 | 2,36% | 418.446,00 |
| 24.12.2025 | 109,57 | 109,57 | 107,04 | 108,46 | -0,46% | 254.591,00 |
| 23.12.2025 | 109,96 | 110,18 | 105,25 | 108,97 | -1,85% | 520.054,00 |
| 22.12.2025 | 106,76 | 112,31 | 104,11 | 111,02 | 6,34% | 666.651,00 |
| 19.12.2025 | 98,17 | 104,61 | 97,75 | 104,40 | 6,19% | 794.384,00 |
| 18.12.2025 | 99,63 | 101,43 | 97,42 | 98,31 | 1,12% | 324.236,00 |
| 17.12.2025 | 97,09 | 100,47 | 95,25 | 97,22 | 4,05% | 412.529,00 |
| 16.12.2025 | 95,41 | 96,51 | 91,25 | 93,44 | -2,32% | 318.722,00 |
| 15.12.2025 | 98,05 | 99,24 | 94,54 | 95,65 | -2,20% | 446.585,00 |
| 12.12.2025 | 100,31 | 100,95 | 95,05 | 97,80 | -3,14% | 494.732,00 |
| 11.12.2025 | 99,47 | 102,19 | 96,55 | 100,97 | 0,14% | 249.505,00 |
| 10.12.2025 | 99,50 | 101,47 | 97,67 | 100,83 | 1,54% | 381.119,00 |
| 09.12.2025 | 97,80 | 99,84 | 97,00 | 99,30 | 0,62% | 238.973,00 |
| 08.12.2025 | 98,11 | 99,51 | 96,10 | 98,69 | 1,92% | 324.404,00 |
| 05.12.2025 | 94,87 | 97,83 | 92,49 | 96,83 | 2,42% | 245.391,00 |
| 04.12.2025 | 92,46 | 96,45 | 91,03 | 94,54 | 1,85% | 282.598,00 |
| 03.12.2025 | 90,47 | 93,50 | 87,04 | 92,82 | 1,84% | 234.193,00 |
| 02.12.2025 | 90,19 | 93,75 | 89,11 | 91,14 | 1,57% | 381.378,00 |
| 01.12.2025 | 87,62 | 92,42 | 86,75 | 89,73 | 0,43% | 267.116,00 |
| 28.11.2025 | 90,10 | 90,16 | 88,91 | 89,35 | -0,21% | 125.646,00 |
| 26.11.2025 | 88,90 | 90,91 | 88,50 | 89,54 | 1,58% | 319.717,00 |
| 25.11.2025 | 87,02 | 88,94 | 84,37 | 88,15 | 0,60% | 276.648,00 |
| 24.11.2025 | 86,00 | 88,46 | 85,78 | 87,62 | 3,85% | 219.608,00 |
| 21.11.2025 | 82,66 | 86,39 | 80,29 | 84,37 | 1,32% | 340.440,00 |
| 20.11.2025 | 88,94 | 91,00 | 82,72 | 83,27 | -2,12% | 393.800,00 |
| 19.11.2025 | 85,21 | 88,76 | 84,42 | 85,07 | 0,48% | 261.672,00 |
| 18.11.2025 | 85,11 | 87,60 | 83,14 | 84,66 | -2,63% | 226.305,00 |
| 17.11.2025 | 87,69 | 90,81 | 86,13 | 86,95 | -2,30% | 293.098,00 |
| 14.11.2025 | 84,92 | 91,19 | 84,51 | 89,00 | 0,45% | 341.140,00 |
| 13.11.2025 | 93,40 | 93,40 | 87,51 | 88,60 | -6,08% | 305.974,00 |
| 12.11.2025 | 99,55 | 101,00 | 93,84 | 94,34 | 1,90% | 652.347,00 |
| 11.11.2025 | 92,13 | 93,61 | 89,93 | 92,58 | 0,21% | 354.796,00 |
| 10.11.2025 | 91,15 | 94,42 | 90,50 | 92,39 | 5,67% | 346.099,00 |
| 07.11.2025 | 86,27 | 87,56 | 81,92 | 87,43 | -1,79% | 581.803,00 |
| 06.11.2025 | 95,00 | 96,00 | 88,71 | 89,02 | -6,09% | 398.963,00 |
| 05.11.2025 | 88,83 | 94,90 | 86,40 | 94,79 | 7,34% | 476.223,00 |
| 04.11.2025 | 90,40 | 91,53 | 88,19 | 88,31 | -5,52% | 400.542,00 |
| 03.11.2025 | 91,25 | 95,00 | 89,51 | 93,47 | 3,02% | 464.819,00 |
| 31.10.2025 | 91,37 | 92,59 | 89,98 | 90,73 | -0,75% | 343.856,00 |
| 30.10.2025 | 90,05 | 91,88 | 89,56 | 91,42 | 0,30% | 309.181,00 |
| 29.10.2025 | 89,66 | 92,87 | 88,00 | 91,15 | 1,67% | 379.471,00 |
| 28.10.2025 | 89,58 | 90,60 | 87,77 | 89,65 | -0,39% | 371.106,00 |
| 27.10.2025 | 92,88 | 93,49 | 89,20 | 90,00 | -0,49% | 475.263,00 |
| 24.10.2025 | 94,07 | 96,58 | 89,48 | 90,44 | -2,73% | 1.038.961,00 |
| 23.10.2025 | 84,36 | 93,40 | 83,55 | 92,98 | 8,42% | 1.772.450,00 |
| 22.10.2025 | 79,73 | 89,89 | 79,00 | 85,76 | 30,33% | 3.381.330,00 |
| 21.10.2025 | 61,65 | 68,67 | 60,95 | 65,80 | 13,37% | 1.519.551,00 |
| 20.10.2025 | 59,66 | 61,85 | 57,55 | 58,04 | 1,06% | 367.463,00 |
| 17.10.2025 | 59,35 | 60,96 | 57,00 | 57,43 | -5,03% | 466.850,00 |
| 16.10.2025 | 58,00 | 61,40 | 57,96 | 60,47 | 5,50% | 596.398,00 |
| 15.10.2025 | 54,59 | 57,32 | 54,07 | 57,32 | 6,84% | 408.872,00 |
| 14.10.2025 | 50,82 | 54,11 | 50,31 | 53,65 | 3,25% | 284.803,00 |
| 13.10.2025 | 50,10 | 52,50 | 49,83 | 51,96 | 7,00% | 256.679,00 |
| 10.10.2025 | 52,67 | 53,17 | 48,53 | 48,56 | -7,72% | 258.472,00 |
| 09.10.2025 | 51,82 | 52,94 | 50,52 | 52,62 | 2,17% | 194.394,00 |
| 08.10.2025 | 48,86 | 51,58 | 48,79 | 51,50 | 5,90% | 263.706,00 |
| 07.10.2025 | 50,45 | 51,16 | 48,55 | 48,63 | -2,68% | 243.603,00 |
| 06.10.2025 | 49,96 | 50,62 | 49,39 | 49,97 | 1,71% | 303.079,00 |
| 03.10.2025 | 49,76 | 50,13 | 49,00 | 49,13 | 0,51% | 28.720,00 |
| 02.10.2025 | 49,82 | 50,02 | 48,60 | 48,88 | -0,87% | 234.545,00 |
| 01.10.2025 | 49,12 | 50,17 | 48,81 | 49,31 | -0,74% | 322.004,00 |
| 30.09.2025 | 48,31 | 49,75 | 48,31 | 49,68 | 2,52% | 317.860,00 |
| 29.09.2025 | 49,46 | 50,00 | 48,39 | 48,46 | -0,43% | 528.371,00 |
| 26.09.2025 | 52,19 | 52,57 | 47,56 | 48,67 | -6,65% | 459.292,00 |
| 25.09.2025 | 51,81 | 52,58 | 51,30 | 52,14 | -1,28% | 166.989,00 |
| 24.09.2025 | 53,80 | 53,98 | 52,59 | 52,81 | -1,88% | 215.395,00 |
| 23.09.2025 | 54,97 | 55,52 | 53,70 | 53,82 | -1,64% | 271.936,00 |
| 22.09.2025 | 52,76 | 55,03 | 52,58 | 54,72 | 3,48% | 181.795,00 |
| 19.09.2025 | 54,01 | 54,32 | 52,73 | 52,88 | -1,78% | 454.811,00 |
| 18.09.2025 | 53,30 | 54,22 | 52,15 | 53,84 | 3,06% | 235.450,00 |
| 17.09.2025 | 52,12 | 53,40 | 51,43 | 52,24 | 0,35% | 219.199,00 |
| 16.09.2025 | 51,83 | 52,42 | 50,94 | 52,06 | 0,33% | 346.716,00 |
| 15.09.2025 | 51,00 | 52,33 | 50,85 | 51,89 | 2,21% | 327.217,00 |
| 12.09.2025 | 50,96 | 51,34 | 50,24 | 50,77 | -0,37% | 260.283,00 |
| 11.09.2025 | 50,26 | 51,26 | 50,13 | 50,96 | 1,74% | 198.243,00 |
| 10.09.2025 | 50,41 | 51,38 | 50,00 | 50,09 | 0,06% | 189.827,00 |
| 09.09.2025 | 50,56 | 50,81 | 49,36 | 50,06 | -0,99% | 234.078,00 |
| 08.09.2025 | 52,00 | 52,37 | 50,37 | 50,56 | -2,39% | 296.406,00 |