55,180€
1,17%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 53,23 | 54,62 | 53,22 | 53,94 | -1,10% | - |
| 03.12.2024 | 54,54 | 54,54 | 54,54 | 54,54 | 7,11% | 1,00 |
| 02.12.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 0,08% | 1,00 |
| 29.11.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 0,34% | 30,00 |
| 28.11.2024 | 50,71 | 50,78 | 50,60 | 50,71 | -0,63% | - |
| 27.11.2024 | 53,41 | 53,57 | 50,98 | 51,03 | -4,87% | - |
| 26.11.2024 | 54,09 | 54,72 | 52,79 | 53,64 | -2,26% | - |
| 25.11.2024 | 53,15 | 55,16 | 52,79 | 54,88 | 6,94% | - |
| 22.11.2024 | 51,32 | 51,32 | 51,32 | 51,32 | -1,00% | - |
| 21.11.2024 | 50,97 | 52,23 | 50,81 | 51,84 | 3,97% | - |
| 20.11.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 1,88% | - |
| 19.11.2024 | 48,94 | 48,94 | 48,94 | 48,94 | -0,97% | - |
| 18.11.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -0,70% | - |
| 15.11.2024 | 49,60 | 51,04 | 49,23 | 49,77 | -3,68% | - |
| 14.11.2024 | 54,00 | 54,73 | 51,35 | 51,67 | -7,09% | - |
| 13.11.2024 | 54,84 | 56,23 | 54,38 | 55,61 | 0,80% | - |
| 12.11.2024 | 57,30 | 57,98 | 54,70 | 55,17 | -1,46% | - |
| 11.11.2024 | 55,24 | 56,54 | 55,22 | 55,99 | 2,19% | - |
| 08.11.2024 | 53,49 | 55,42 | 53,01 | 54,79 | 3,89% | - |
| 07.11.2024 | 53,77 | 54,01 | 52,36 | 52,74 | -0,02% | - |
| 06.11.2024 | 49,78 | 54,15 | 49,57 | 52,75 | 13,23% | - |
| 05.11.2024 | 43,17 | 46,96 | 42,58 | 46,59 | 11,05% | - |
| 04.11.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,20% | 1,00 |
| 01.11.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 0,21% | 1,00 |
| 31.10.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -1,51% | 38,00 |
| 30.10.2024 | 43,23 | 43,23 | 43,02 | 43,02 | -2,22% | 108,00 |
| 29.10.2024 | 44,42 | 44,51 | 43,58 | 44,00 | 0,49% | - |
| 28.10.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,86% | 50,00 |
| 25.10.2024 | 42,92 | 43,82 | 42,89 | 43,41 | -5,00% | - |
| 24.10.2024 | 45,69 | 45,69 | 45,69 | 45,69 | 1,62% | 12,00 |
| 23.10.2024 | 44,00 | 47,41 | 40,75 | 44,96 | 11,40% | 566,00 |
| 22.10.2024 | 41,11 | 41,82 | 39,96 | 40,36 | 5,71% | - |
| 21.10.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,93% | 320,00 |
| 18.10.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 1,12% | 348,00 |
| 17.10.2024 | 37,21 | 37,82 | 36,89 | 37,41 | -2,26% | - |
| 16.10.2024 | 38,44 | 39,28 | 38,16 | 38,28 | -0,01% | - |
| 15.10.2024 | 38,16 | 38,60 | 37,67 | 38,28 | 0,21% | - |
| 14.10.2024 | 38,05 | 38,20 | 38,05 | 38,20 | 1,57% | 108,00 |
| 11.10.2024 | 37,06 | 37,61 | 37,04 | 37,61 | 0,39% | 295,00 |
| 10.10.2024 | 37,78 | 37,92 | 36,95 | 37,47 | -2,07% | - |
| 09.10.2024 | 37,65 | 38,31 | 37,57 | 38,26 | 2,66% | - |
| 08.10.2024 | 37,37 | 37,66 | 37,02 | 37,27 | -1,78% | - |
| 07.10.2024 | 38,32 | 38,33 | 37,70 | 37,94 | -0,51% | - |
| 04.10.2024 | 37,45 | 38,81 | 37,41 | 38,14 | 3,30% | - |
| 03.10.2024 | 37,30 | 37,35 | 36,46 | 36,92 | -1,51% | - |
| 02.10.2024 | 37,03 | 37,57 | 36,51 | 37,48 | 0,36% | - |
| 01.10.2024 | 37,79 | 38,50 | 37,02 | 37,35 | -1,75% | - |
| 30.09.2024 | 37,81 | 40,62 | 37,36 | 38,01 | 0,68% | - |
| 27.09.2024 | 37,64 | 38,56 | 37,61 | 37,76 | 2,83% | - |
| 26.09.2024 | 35,21 | 36,96 | 35,19 | 36,72 | 4,80% | - |
| 25.09.2024 | 35,06 | 35,20 | 34,57 | 35,04 | 2,82% | - |
| 24.09.2024 | 33,81 | 34,21 | 33,51 | 34,08 | 2,34% | - |
| 23.09.2024 | 33,27 | 33,76 | 33,15 | 33,30 | -0,73% | - |
| 20.09.2024 | 33,55 | 33,55 | 33,54 | 33,54 | 2,16% | - |
| 19.09.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -0,45% | - |
| 18.09.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,12% | - |
| 17.09.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,18% | - |
| 16.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,09% | - |
| 13.09.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 1,51% | - |
| 12.09.2024 | 32,54 | 32,54 | 32,54 | 32,54 | 3,80% | - |
| 11.09.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,74% | - |
| 10.09.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,89% | - |
| 09.09.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 0,06% | - |
| 06.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,55% | - |
| 05.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,56% | - |
| 04.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -7,59% | - |
| 03.09.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -0,26% | - |
| 02.09.2024 | 34,71 | 34,74 | 34,71 | 34,74 | 0,20% | - |
| 30.08.2024 | 34,96 | 35,26 | 34,53 | 34,67 | -0,73% | - |
| 29.08.2024 | 34,09 | 35,05 | 34,09 | 34,93 | 2,40% | - |
| 28.08.2024 | 34,43 | 34,73 | 33,72 | 34,11 | -0,71% | - |
| 27.08.2024 | 34,68 | 34,74 | 34,02 | 34,35 | -1,62% | - |
| 26.08.2024 | 34,93 | 35,49 | 34,78 | 34,92 | -0,96% | - |
| 23.08.2024 | 33,82 | 35,40 | 33,82 | 35,26 | 3,31% | - |
| 22.08.2024 | 34,37 | 34,53 | 33,88 | 34,13 | 0,55% | - |
| 21.08.2024 | 33,29 | 34,08 | 33,22 | 33,94 | 1,53% | - |
| 20.08.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -3,16% | 100,00 |
| 19.08.2024 | 34,22 | 35,02 | 33,14 | 34,52 | 0,12% | - |
| 16.08.2024 | 35,60 | 35,61 | 34,43 | 34,48 | -2,27% | - |
| 15.08.2024 | 35,00 | 35,28 | 35,00 | 35,28 | 8,29% | 134,00 |
| 14.08.2024 | 33,45 | 33,58 | 32,23 | 32,58 | -1,47% | - |
| 13.08.2024 | 32,86 | 33,24 | 32,66 | 33,07 | -0,74% | - |
| 12.08.2024 | 34,17 | 34,28 | 33,20 | 33,31 | -0,52% | - |
| 09.08.2024 | 34,36 | 34,61 | 33,21 | 33,49 | 0,34% | - |
| 08.08.2024 | 33,26 | 33,89 | 32,96 | 33,37 | -3,15% | - |
| 07.08.2024 | 34,08 | 35,29 | 33,78 | 34,46 | 3,36% | - |
| 06.08.2024 | 33,89 | 33,99 | 33,11 | 33,34 | -0,37% | - |
| 05.08.2024 | 32,81 | 33,46 | 31,51 | 33,46 | -2,62% | 980,00 |
| 02.08.2024 | 35,96 | 35,96 | 34,36 | 34,36 | -12,50% | 73,00 |
| 01.08.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 1,07% | 1,00 |
| 31.07.2024 | 38,15 | 38,99 | 37,72 | 38,86 | 2,44% | - |
| 30.07.2024 | 37,22 | 38,05 | 37,15 | 37,93 | 2,90% | - |
| 29.07.2024 | 37,42 | 38,02 | 36,78 | 36,86 | 1,56% | - |
| 26.07.2024 | 35,59 | 36,52 | 35,42 | 36,30 | 3,14% | - |
| 25.07.2024 | 35,12 | 35,61 | 34,14 | 35,19 | 2,30% | - |
| 24.07.2024 | 35,03 | 38,06 | 34,02 | 34,40 | -0,17% | 858,00 |
| 23.07.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,79% | 35,00 |
| 22.07.2024 | 33,44 | 34,30 | 32,65 | 33,86 | 0,01% | - |
| 19.07.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -3,34% | - |
| 18.07.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -3,15% | - |