217,830$
7,25%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 162,31 | 171,85 | 161,21 | 164,29 | 2,23% | 521.568,00 |
| 11.02.2026 | 159,42 | 167,49 | 156,53 | 160,71 | 2,08% | 478.547,00 |
| 10.02.2026 | 159,00 | 159,23 | 146,67 | 157,43 | -1,01% | 688.450,00 |
| 09.02.2026 | 159,90 | 161,55 | 155,24 | 159,04 | -0,52% | 398.525,00 |
| 06.02.2026 | 153,07 | 161,00 | 153,07 | 159,87 | 7,89% | 773.314,00 |
| 05.02.2026 | 146,28 | 156,35 | 141,00 | 148,19 | -2,57% | 697.544,00 |
| 04.02.2026 | 168,39 | 170,75 | 148,50 | 152,09 | -8,80% | 939.576,00 |
| 03.02.2026 | 169,84 | 177,00 | 161,92 | 166,76 | 0,85% | 745.039,00 |
| 02.02.2026 | 156,38 | 167,44 | 156,13 | 165,35 | 4,87% | 420.866,00 |
| 30.01.2026 | 166,98 | 174,80 | 157,05 | 157,67 | -8,08% | 467.526,00 |
| 29.01.2026 | 168,52 | 173,00 | 160,75 | 171,53 | 3,01% | 435.674,00 |
| 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% | 320.696,00 |
| 26.01.2026 | 151,67 | 160,97 | 148,00 | 158,46 | 3,37% | 449.159,00 |
| 23.01.2026 | 165,24 | 167,55 | 153,00 | 153,29 | -8,09% | 686.915,00 |
| 22.01.2026 | 164,93 | 171,52 | 161,00 | 166,78 | 2,90% | 737.929,00 |
| 21.01.2026 | 159,28 | 162,63 | 154,00 | 162,08 | 2,97% | 465.613,00 |
| 20.01.2026 | 147,77 | 162,08 | 146,58 | 157,40 | 5,02% | 749.054,00 |
| 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 | 0,11% | 529.008,00 |
| 14.01.2026 | 138,12 | 148,72 | 136,00 | 145,32 | 4,84% | 547.357,00 |
| 13.01.2026 | 139,80 | 140,13 | 134,11 | 138,61 | -0,37% | 426.247,00 |
| 12.01.2026 | 141,34 | 141,34 | 125,00 | 139,12 | -2,24% | 820.376,00 |
| 09.01.2026 | 138,00 | 144,15 | 137,20 | 142,31 | 4,56% | 530.906,00 |
| 08.01.2026 | 139,47 | 140,86 | 130,86 | 136,11 | -2,41% | 558.644,00 |
| 07.01.2026 | 138,20 | 142,18 | 136,00 | 139,47 | 0,40% | 553.797,00 |
| 06.01.2026 | 138,21 | 143,01 | 133,00 | 138,92 | 3,95% | 1.296.904,00 |
| 05.01.2026 | 123,49 | 149,99 | 123,00 | 133,64 | 14,36% | 2.095.154,00 |
| 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% | 679.584,00 |
| 29.12.2025 | 109,48 | 112,21 | 108,89 | 112,00 | 0,88% | 366.299,00 |
| 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% | 521.164,00 |
| 22.12.2025 | 106,76 | 112,31 | 104,11 | 111,02 | 6,34% | 669.721,00 |
| 19.12.2025 | 98,17 | 104,61 | 97,75 | 104,40 | 6,22% | 794.384,00 |
| 18.12.2025 | 99,63 | 101,43 | 97,42 | 98,29 | 1,13% | 324.459,00 |
| 17.12.2025 | 97,09 | 100,47 | 95,25 | 97,19 | 4,00% | 412.768,00 |
| 16.12.2025 | 95,41 | 96,51 | 91,25 | 93,45 | -2,24% | 327.615,00 |
| 15.12.2025 | 98,05 | 99,24 | 94,54 | 95,59 | -2,26% | 446.606,00 |
| 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% | 249.592,00 |
| 10.12.2025 | 99,50 | 101,47 | 97,67 | 100,83 | 1,54% | 381.210,00 |
| 09.12.2025 | 97,80 | 99,84 | 97,00 | 99,30 | 0,62% | 239.052,00 |
| 08.12.2025 | 98,11 | 99,51 | 96,10 | 98,69 | 1,92% | 324.825,00 |
| 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% | 282.753,00 |
| 03.12.2025 | 90,47 | 93,50 | 87,04 | 92,82 | 1,84% | 234.755,00 |
| 02.12.2025 | 90,19 | 93,75 | 89,11 | 91,14 | 1,57% | 382.789,00 |
| 01.12.2025 | 87,62 | 92,42 | 86,75 | 89,73 | 0,43% | 267.164,00 |
| 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 | 0,56% | 276.648,00 |
| 24.11.2025 | 86,00 | 88,46 | 85,58 | 87,66 | 3,90% | 221.778,00 |
| 21.11.2025 | 82,66 | 86,39 | 80,29 | 84,37 | 1,31% | 340.440,00 |