183,710$
-4,97%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 193,30 | 196,70 | 182,06 | 183,35 | -5,16% | 22.563,00 |
| 08.09.2026 | 191,59 | 195,00 | 188,84 | 193,32 | 2,53% | 434.372,00 |
| 04.09.2026 | 181,96 | 190,03 | 180,48 | 188,55 | 5,49% | 507.674,00 |
| 03.09.2026 | 182,50 | 183,80 | 172,60 | 178,74 | -1,57% | 519.433,00 |
| 02.09.2026 | 176,50 | 182,26 | 172,56 | 181,59 | 3,19% | 1.005.352,00 |
| 01.09.2026 | 183,10 | 184,85 | 175,80 | 175,98 | -6,23% | 770.181,00 |
| 31.08.2026 | 187,75 | 189,52 | 183,65 | 187,68 | -0,04% | 637.286,00 |
| 28.08.2026 | 202,00 | 204,12 | 185,57 | 187,75 | -7,97% | 673.335,00 |
| 27.08.2026 | 204,09 | 206,79 | 195,17 | 204,01 | 3,45% | 585.912,00 |
| 26.08.2026 | 195,70 | 199,49 | 194,78 | 197,21 | 1,31% | 385.372,00 |
| 25.08.2026 | 197,50 | 201,95 | 191,69 | 194,66 | 2,46% | 638.036,00 |
| 24.08.2026 | 195,08 | 195,08 | 188,68 | 189,99 | -5,26% | 1.131.979,00 |
| 21.08.2026 | 211,06 | 211,60 | 199,51 | 200,54 | -3,42% | 513.745,00 |
| 20.08.2026 | 213,65 | 219,39 | 201,75 | 207,64 | -4,48% | 1.089.107,00 |
| 19.08.2026 | 242,00 | 242,52 | 210,57 | 217,38 | -10,33% | 1.464.748,00 |
| 18.08.2026 | 238,29 | 248,73 | 232,43 | 242,41 | -4,39% | 1.450.256,00 |
| 17.08.2026 | 242,18 | 255,74 | 239,00 | 253,53 | 8,00% | 804.502,00 |
| 14.08.2026 | 226,00 | 237,00 | 224,21 | 234,74 | 3,57% | 682.200,00 |
| 13.08.2026 | 226,65 | 233,87 | 224,16 | 226,64 | 0,35% | 1.152.635,00 |
| 12.08.2026 | 223,75 | 227,32 | 218,00 | 225,85 | 7,28% | 1.371.561,00 |
| 11.08.2026 | 213,77 | 217,05 | 210,52 | 210,52 | 0,89% | 417.890,00 |
| 10.08.2026 | 224,99 | 225,55 | 208,11 | 208,66 | -5,67% | 550.731,00 |
| 07.08.2026 | 224,78 | 229,10 | 215,00 | 221,20 | 1,15% | 341.556,00 |
| 06.08.2026 | 213,19 | 229,00 | 210,00 | 218,68 | -0,19% | 557.290,00 |
| 05.08.2026 | 222,50 | 232,35 | 218,63 | 219,10 | -3,10% | 398.300,00 |
| 04.08.2026 | 228,30 | 231,41 | 225,50 | 226,12 | 5,89% | 682.798,00 |
| 03.08.2026 | 200,01 | 217,77 | 198,26 | 213,54 | 2,98% | 701.700,00 |
| 31.07.2026 | 220,16 | 224,00 | 206,50 | 207,37 | 0,47% | 757.921,00 |
| 30.07.2026 | 195,40 | 207,44 | 195,00 | 206,41 | 12,94% | 947.827,00 |
| 29.07.2026 | 191,85 | 196,00 | 178,75 | 182,77 | -4,87% | 1.195.471,00 |
| 28.07.2026 | 195,60 | 196,40 | 178,72 | 192,12 | -6,89% | 1.089.227,00 |
| 27.07.2026 | 212,01 | 219,20 | 195,20 | 206,34 | -2,21% | 946.522,00 |
| 24.07.2026 | 226,77 | 234,87 | 207,06 | 211,01 | -8,80% | 964.711,00 |
| 23.07.2026 | 214,67 | 233,38 | 212,51 | 231,38 | 6,45% | 976.752,00 |
| 22.07.2026 | 206,00 | 227,34 | 198,00 | 217,37 | 1,24% | 1.366.837,00 |
| 21.07.2026 | 220,27 | 226,37 | 203,09 | 214,70 | -7,02% | 1.762.430,00 |
| 20.07.2026 | 239,82 | 247,00 | 230,01 | 230,91 | -2,82% | 1.020.508,00 |
| 17.07.2026 | 215,00 | 246,87 | 211,25 | 237,62 | 3,16% | 966.268,00 |
| 16.07.2026 | 249,38 | 249,81 | 227,67 | 230,35 | -11,47% | 880.948,00 |
| 15.07.2026 | 272,15 | 279,00 | 245,60 | 260,20 | -1,63% | 618.103,00 |
| 14.07.2026 | 268,41 | 270,00 | 253,38 | 264,50 | 4,89% | 662.960,00 |
| 13.07.2026 | 261,19 | 265,50 | 250,76 | 252,16 | -7,31% | 501.758,00 |
| 10.07.2026 | 273,00 | 278,00 | 265,00 | 272,05 | -1,99% | 375.653,00 |
| 09.07.2026 | 276,15 | 289,80 | 275,60 | 277,58 | 5,48% | 554.594,00 |
| 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 |