40,855€
0,79%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 41,50 | 41,50 | 39,57 | 40,22 | -0,79% | - |
| 10.04.2025 | 44,47 | 44,61 | 40,54 | 40,54 | 2,62% | - |
| 09.04.2025 | 38,55 | 40,33 | 37,88 | 39,50 | -3,14% | - |
| 08.04.2025 | 40,03 | 42,10 | 40,01 | 40,78 | 10,22% | - |
| 07.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,26% | 40,00 |
| 04.04.2025 | 40,25 | 40,54 | 35,60 | 39,06 | -3,59% | - |
| 03.04.2025 | 42,45 | 42,73 | 39,70 | 40,51 | -5,37% | - |
| 02.04.2025 | 42,81 | 42,81 | 42,81 | 42,81 | -1,68% | 99,00 |
| 01.04.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,39% | 1,00 |
| 31.03.2025 | 42,40 | 43,37 | 42,40 | 43,37 | -6,13% | 385,00 |
| 28.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -7,04% | - |
| 27.03.2025 | 49,40 | 49,70 | 49,40 | 49,70 | -1,39% | 52,00 |
| 26.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,02% | - |
| 25.03.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 2,52% | - |
| 24.03.2025 | 49,67 | 49,67 | 49,67 | 49,67 | 2,54% | - |
| 21.03.2025 | 48,73 | 48,79 | 47,42 | 48,44 | -2,21% | - |
| 20.03.2025 | 50,30 | 50,73 | 49,54 | 49,54 | -0,65% | - |
| 19.03.2025 | 48,65 | 50,21 | 48,65 | 49,86 | 1,64% | - |
| 18.03.2025 | 50,61 | 50,72 | 48,53 | 49,06 | -1,27% | - |
| 17.03.2025 | 49,09 | 50,50 | 48,69 | 49,69 | 1,87% | - |
| 14.03.2025 | 47,22 | 49,60 | 47,08 | 48,78 | 2,68% | - |
| 13.03.2025 | 48,69 | 49,42 | 47,22 | 47,50 | -2,54% | - |
| 12.03.2025 | 48,74 | 48,74 | 48,74 | 48,74 | 8,09% | 7,00 |
| 11.03.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,60% | 7,00 |
| 10.03.2025 | 47,30 | 47,30 | 44,82 | 44,82 | -16,36% | 256,00 |
| 07.03.2025 | 54,82 | 55,21 | 53,56 | 53,59 | -3,53% | - |
| 06.03.2025 | 56,16 | 56,36 | 54,16 | 55,55 | -0,09% | - |
| 05.03.2025 | 56,13 | 56,21 | 55,03 | 55,60 | -3,20% | - |
| 04.03.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -6,36% | 1,00 |
| 03.03.2025 | 61,00 | 61,34 | 61,00 | 61,34 | 1,78% | 110,00 |
| 28.02.2025 | 59,38 | 61,24 | 58,08 | 60,27 | 1,12% | - |
| 27.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -3,79% | 10,00 |
| 26.02.2025 | 57,96 | 62,01 | 57,85 | 61,95 | 5,72% | - |
| 25.02.2025 | 57,06 | 58,60 | 57,06 | 58,60 | -2,27% | 207,00 |
| 24.02.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 1,87% | 2,00 |
| 21.02.2025 | 59,40 | 59,40 | 58,86 | 58,86 | 16,62% | 92,00 |
| 20.02.2025 | 48,31 | 50,73 | 47,32 | 50,47 | 3,92% | - |
| 19.02.2025 | 48,61 | 48,87 | 47,57 | 48,57 | -1,17% | - |
| 18.02.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 0,74% | 7,00 |
| 17.02.2025 | 48,73 | 48,84 | 48,69 | 48,78 | 2,90% | - |
| 14.02.2025 | 48,11 | 48,51 | 46,99 | 47,41 | 2,39% | - |
| 13.02.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,61% | 18,00 |
| 12.02.2025 | 47,60 | 47,69 | 45,90 | 46,02 | -6,69% | - |
| 11.02.2025 | 50,43 | 50,45 | 49,28 | 49,32 | 0,03% | - |
| 10.02.2025 | 48,69 | 49,51 | 48,60 | 49,31 | 3,19% | - |
| 07.02.2025 | 48,19 | 49,12 | 47,58 | 47,78 | 0,08% | - |
| 06.02.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 0,28% | 15,00 |
| 05.02.2025 | 46,93 | 47,69 | 46,66 | 47,61 | 5,16% | - |
| 04.02.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -8,47% | 1,00 |
| 03.02.2025 | 48,42 | 49,46 | 48,42 | 49,46 | 1,31% | 81,00 |
| 31.01.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 1,01% | 12,00 |
| 30.01.2025 | 47,77 | 49,03 | 47,56 | 48,33 | 2,33% | - |
| 29.01.2025 | 47,21 | 48,24 | 46,94 | 47,23 | 4,93% | - |
| 28.01.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -0,24% | 1,00 |
| 27.01.2025 | 47,04 | 47,04 | 45,12 | 45,12 | -16,71% | 138,00 |
| 24.01.2025 | 54,94 | 55,76 | 54,10 | 54,17 | -5,94% | - |
| 23.01.2025 | 58,09 | 58,10 | 56,30 | 57,59 | 4,71% | - |
| 22.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 5,18% | 2,00 |
| 21.01.2025 | 49,72 | 52,43 | 49,72 | 52,29 | 4,97% | - |
| 20.01.2025 | 50,04 | 50,06 | 49,61 | 49,82 | 6,42% | - |
| 17.01.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -2,15% | 30,00 |
| 16.01.2025 | 47,21 | 47,99 | 46,66 | 47,84 | 0,92% | - |
| 15.01.2025 | 46,49 | 48,18 | 46,41 | 47,41 | 2,20% | - |
| 14.01.2025 | 45,92 | 47,26 | 45,47 | 46,39 | 1,39% | - |
| 13.01.2025 | 46,63 | 46,70 | 45,13 | 45,75 | -1,25% | - |
| 10.01.2025 | 47,68 | 47,86 | 45,74 | 46,33 | -2,80% | - |
| 09.01.2025 | 47,62 | 47,77 | 47,59 | 47,67 | 1,74% | - |
| 08.01.2025 | 48,50 | 48,75 | 46,52 | 46,85 | -4,62% | - |
| 07.01.2025 | 49,48 | 50,19 | 48,30 | 49,12 | -1,17% | - |
| 06.01.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 2,81% | 4,00 |
| 03.01.2025 | 47,07 | 48,42 | 46,93 | 48,34 | 2,09% | - |
| 02.01.2025 | 47,13 | 47,35 | 47,13 | 47,35 | 0,22% | 13,00 |
| 30.12.2024 | 47,71 | 47,79 | 47,24 | 47,25 | -4,21% | - |
| 27.12.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 3,16% | 20,00 |
| 23.12.2024 | 46,94 | 48,09 | 46,69 | 47,81 | 0,97% | - |
| 20.12.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -2,35% | 40,00 |
| 19.12.2024 | 48,99 | 49,90 | 47,84 | 48,49 | -7,11% | - |
| 18.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,02% | 52,00 |
| 17.12.2024 | 53,71 | 53,97 | 51,80 | 52,19 | -3,60% | - |
| 16.12.2024 | 54,14 | 54,14 | 54,14 | 54,14 | 7,89% | 5,00 |
| 13.12.2024 | 50,62 | 50,62 | 50,18 | 50,18 | -1,57% | 16,00 |
| 12.12.2024 | 51,01 | 51,61 | 50,68 | 50,98 | -1,24% | - |
| 11.12.2024 | 51,58 | 52,85 | 50,16 | 51,62 | -0,77% | - |
| 10.12.2024 | 52,47 | 53,37 | 51,77 | 52,02 | -1,77% | - |
| 09.12.2024 | 53,91 | 54,93 | 52,86 | 52,96 | -2,63% | - |
| 06.12.2024 | 53,69 | 55,63 | 53,57 | 54,39 | -0,86% | - |
| 05.12.2024 | 54,98 | 56,10 | 54,16 | 54,86 | 1,71% | - |
| 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% | - |