287,210$
9,14%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 270,00 | 289,80 | 269,48 | 287,21 | 9,14% | 21.603,00 |
| 08.07.2026 | 249,30 | 265,70 | 247,44 | 263,16 | 2,14% | 604.959,00 |
| 07.07.2026 | 265,50 | 270,02 | 246,43 | 257,65 | -9,70% | 1.201.561,00 |
| 06.07.2026 | 292,51 | 303,61 | 283,68 | 285,34 | 0,84% | 661.314,00 |
| 02.07.2026 | 349,51 | 350,52 | 280,01 | 282,95 | -19,27% | 1.156.080,00 |
| 01.07.2026 | 367,45 | 367,45 | 345,83 | 350,48 | -7,73% | 659.990,00 |
| 30.06.2026 | 366,79 | 382,65 | 353,80 | 379,85 | 3,55% | 757.921,00 |
| 29.06.2026 | 331,01 | 370,00 | 319,87 | 366,83 | 12,21% | 1.021.610,00 |
| 26.06.2026 | 319,53 | 326,93 | 302,00 | 326,93 | -1,46% | 4.158.712,00 |
| 25.06.2026 | 336,82 | 345,00 | 320,00 | 331,79 | 3,03% | 493.631,00 |
| 24.06.2026 | 334,90 | 342,00 | 313,00 | 322,03 | -4,20% | 641.335,00 |
| 23.06.2026 | 331,33 | 349,47 | 320,74 | 336,16 | -8,03% | 1.029.806,00 |
| 22.06.2026 | 350,00 | 369,40 | 350,00 | 365,53 | 10,31% | 918.904,00 |
| 18.06.2026 | 338,00 | 342,00 | 323,98 | 331,37 | 1,91% | 946.374,00 |
| 17.06.2026 | 330,62 | 338,21 | 320,94 | 325,17 | 1,43% | 474.235,00 |
| 16.06.2026 | 325,26 | 343,39 | 319,50 | 320,60 | -0,56% | 580.057,00 |
| 15.06.2026 | 324,00 | 335,00 | 308,38 | 322,41 | 6,14% | 672.058,00 |
| 12.06.2026 | 293,52 | 310,11 | 292,77 | 303,77 | 1,91% | 473.404,00 |
| 11.06.2026 | 284,00 | 302,06 | 278,98 | 298,08 | 8,26% | 532.652,00 |
| 10.06.2026 | 278,50 | 300,36 | 268,26 | 275,33 | -2,96% | 725.626,00 |
| 09.06.2026 | 285,50 | 296,44 | 258,91 | 283,74 | 3,19% | 1.021.522,00 |
| 08.06.2026 | 281,43 | 281,43 | 260,28 | 274,97 | 1,45% | 725.716,00 |
| 05.06.2026 | 295,55 | 295,55 | 265,72 | 271,04 | -11,45% | 926.563,00 |
| 04.06.2026 | 310,32 | 320,18 | 300,00 | 306,10 | -7,38% | 815.838,00 |
| 03.06.2026 | 339,50 | 340,19 | 323,37 | 330,48 | -0,69% | 473.108,00 |
| 02.06.2026 | 335,73 | 336,00 | 315,04 | 332,79 | 1,26% | 684.093,00 |
| 01.06.2026 | 325,14 | 330,13 | 311,98 | 328,65 | -1,85% | 618.970,00 |
| 29.05.2026 | 345,94 | 347,25 | 316,95 | 334,84 | -2,13% | 558.048,00 |
| 28.05.2026 | 345,68 | 351,36 | 325,85 | 342,11 | -1,08% | 619.561,00 |
| 27.05.2026 | 338,60 | 361,89 | 337,70 | 345,86 | 3,92% | 1.186.947,00 |
| 26.05.2026 | 296,45 | 334,62 | 282,00 | 332,82 | 24,19% | 1.581.428,00 |
| 22.05.2026 | 270,30 | 277,59 | 263,31 | 267,99 | -0,11% | 474.839,00 |
| 21.05.2026 | 262,96 | 271,00 | 257,00 | 268,29 | 1,63% | 478.362,00 |
| 20.05.2026 | 250,04 | 264,98 | 243,56 | 263,98 | 8,69% | 807.620,00 |
| 19.05.2026 | 238,92 | 248,51 | 231,00 | 242,88 | -2,40% | 831.857,00 |
| 18.05.2026 | 275,00 | 275,75 | 242,19 | 248,84 | -9,07% | 1.050.506,00 |
| 15.05.2026 | 266,66 | 280,48 | 263,63 | 273,67 | -5,80% | 1.097.459,00 |
| 14.05.2026 | 313,50 | 316,82 | 288,00 | 290,52 | -6,06% | 1.075.611,00 |
| 13.05.2026 | 307,13 | 315,00 | 287,51 | 309,27 | 5,70% | 1.095.932,00 |
| 12.05.2026 | 303,03 | 306,80 | 271,63 | 292,58 | -6,51% | 1.327.673,00 |
| 11.05.2026 | 280,01 | 313,52 | 279,78 | 312,96 | 22,03% | 1.784.059,00 |
| 08.05.2026 | 272,00 | 273,00 | 249,66 | 256,47 | -1,87% | 683.599,00 |
| 07.05.2026 | 277,25 | 277,94 | 259,00 | 261,35 | -6,77% | 672.503,00 |
| 06.05.2026 | 274,00 | 280,98 | 261,67 | 280,34 | 5,39% | 883.096,00 |
| 05.05.2026 | 258,54 | 269,44 | 250,64 | 266,01 | 6,05% | 606.898,00 |
| 04.05.2026 | 268,03 | 268,61 | 241,20 | 250,84 | -6,53% | 811.153,00 |
| 01.05.2026 | 267,69 | 275,00 | 263,54 | 268,36 | -0,34% | 577.761,00 |
| 30.04.2026 | 263,83 | 270,30 | 251,89 | 269,27 | 4,90% | 617.888,00 |
| 29.04.2026 | 254,00 | 258,44 | 233,50 | 256,70 | 3,22% | 874.023,00 |
| 28.04.2026 | 254,65 | 255,09 | 238,55 | 248,70 | -7,41% | 1.023.306,00 |
| 27.04.2026 | 279,99 | 280,00 | 255,47 | 268,61 | -1,80% | 803.551,00 |
| 24.04.2026 | 267,55 | 276,00 | 261,34 | 273,53 | 5,15% | 727.318,00 |
| 23.04.2026 | 263,38 | 273,14 | 248,05 | 260,13 | -1,80% | 1.110.895,00 |
| 22.04.2026 | 261,60 | 293,95 | 250,00 | 264,89 | 7,66% | 2.158.461,00 |
| 21.04.2026 | 206,68 | 256,37 | 203,00 | 246,03 | 9,44% | 2.030.407,00 |
| 20.04.2026 | 218,00 | 228,95 | 214,00 | 224,81 | 3,10% | 1.049.306,00 |
| 17.04.2026 | 209,89 | 224,76 | 208,01 | 218,05 | 7,55% | 1.167.112,00 |
| 16.04.2026 | 193,36 | 208,00 | 191,22 | 202,74 | 4,33% | 640.709,00 |
| 15.04.2026 | 189,35 | 198,02 | 187,58 | 194,32 | 2,22% | 527.023,00 |
| 14.04.2026 | 189,00 | 190,60 | 180,73 | 190,10 | 2,11% | 442.778,00 |
| 13.04.2026 | 183,99 | 188,99 | 183,76 | 186,18 | 0,31% | 389.444,00 |
| 10.04.2026 | 187,25 | 187,94 | 183,39 | 185,61 | 0,37% | 325.448,00 |
| 09.04.2026 | 179,40 | 189,00 | 178,70 | 184,92 | 2,73% | 612.667,00 |
| 08.04.2026 | 175,18 | 185,72 | 175,18 | 180,00 | 12,61% | 822.938,00 |
| 07.04.2026 | 153,55 | 160,25 | 151,27 | 159,84 | 2,65% | 459.535,00 |
| 06.04.2026 | 156,40 | 163,13 | 154,05 | 155,71 | 0,04% | 418.015,00 |
| 02.04.2026 | 148,23 | 160,00 | 147,05 | 155,64 | -1,56% | 676.142,00 |
| 01.04.2026 | 166,56 | 168,86 | 157,74 | 158,10 | -1,80% | 588.293,00 |
| 31.03.2026 | 147,94 | 161,38 | 144,66 | 161,00 | 13,25% | 951.005,00 |
| 30.03.2026 | 157,91 | 157,91 | 137,67 | 142,16 | -7,10% | 1.221.097,00 |
| 27.03.2026 | 155,68 | 156,90 | 149,79 | 153,02 | -3,13% | 822.325,00 |
| 26.03.2026 | 179,00 | 179,25 | 156,02 | 157,96 | -15,08% | 1.010.562,00 |
| 25.03.2026 | 183,57 | 192,00 | 180,52 | 186,00 | 3,05% | 737.175,00 |
| 24.03.2026 | 166,51 | 181,15 | 166,51 | 180,50 | 4,29% | 532.987,00 |
| 23.03.2026 | 167,01 | 177,85 | 163,07 | 173,07 | 5,18% | 860.748,00 |
| 20.03.2026 | 190,71 | 190,71 | 164,00 | 164,54 | -13,46% | 4.077.437,00 |
| 19.03.2026 | 182,42 | 192,14 | 171,37 | 190,13 | -0,89% | 801.510,00 |
| 18.03.2026 | 197,36 | 201,84 | 191,49 | 191,84 | -2,29% | 828.278,00 |
| 17.03.2026 | 185,75 | 196,68 | 185,50 | 196,33 | 5,88% | 739.885,00 |
| 16.03.2026 | 178,25 | 189,95 | 177,32 | 185,42 | 7,45% | 1.041.928,00 |
| 13.03.2026 | 167,08 | 176,19 | 164,66 | 172,57 | 2,84% | 634.257,00 |
| 12.03.2026 | 173,22 | 173,97 | 162,64 | 167,81 | -6,16% | 695.955,00 |
| 11.03.2026 | 173,04 | 180,79 | 166,48 | 178,83 | 1,72% | 540.823,00 |
| 10.03.2026 | 169,66 | 182,82 | 169,66 | 175,80 | 3,39% | 923.507,00 |
| 09.03.2026 | 160,62 | 170,66 | 157,73 | 170,03 | 4,52% | 967.975,00 |
| 06.03.2026 | 174,28 | 178,30 | 159,42 | 162,67 | -10,58% | 825.558,00 |
| 05.03.2026 | 199,42 | 204,99 | 176,20 | 181,92 | -10,47% | 1.174.691,00 |
| 04.03.2026 | 205,00 | 209,00 | 195,50 | 203,19 | 0,60% | 778.278,00 |
| 03.03.2026 | 195,00 | 202,49 | 190,60 | 201,97 | -3,45% | 810.966,00 |
| 02.03.2026 | 195,27 | 209,53 | 195,27 | 209,19 | 3,87% | 929.188,00 |
| 27.02.2026 | 202,65 | 205,61 | 190,50 | 201,40 | -2,06% | 827.629,00 |
| 26.02.2026 | 194,70 | 205,92 | 192,14 | 205,64 | 4,30% | 869.660,00 |
| 25.02.2026 | 192,13 | 203,86 | 191,01 | 197,16 | 3,60% | 1.023.076,00 |
| 24.02.2026 | 171,00 | 190,72 | 168,36 | 190,30 | 10,77% | 1.184.002,00 |
| 23.02.2026 | 169,50 | 186,28 | 165,25 | 171,80 | 1,05% | 1.057.641,00 |
| 20.02.2026 | 128,75 | 173,57 | 126,00 | 170,01 | 11,23% | 1.731.914,00 |
| 19.02.2026 | 154,06 | 159,87 | 150,37 | 152,84 | -1,78% | 682.419,00 |
| 18.02.2026 | 158,00 | 163,73 | 153,53 | 155,61 | -1,06% | 420.345,00 |
| 17.02.2026 | 156,11 | 160,44 | 151,52 | 157,28 | 0,85% | 453.450,00 |
| 13.02.2026 | 164,00 | 164,60 | 153,28 | 155,96 | -5,07% | 556.230,00 |