38,435€
-0,66%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 38,64 | 39,00 | 38,38 | 38,67 | -0,06% | - |
| 01.07.2025 | 38,69 | 38,69 | 38,69 | 38,69 | 1,96% | 1,00 |
| 30.06.2025 | 39,95 | 40,09 | 37,67 | 37,95 | -5,96% | - |
| 27.06.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 3,12% | 15,00 |
| 26.06.2025 | 39,13 | 39,13 | 39,13 | 39,13 | 0,98% | - |
| 25.06.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 3,36% | - |
| 24.06.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,19% | - |
| 23.06.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -3,02% | - |
| 20.06.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,51% | - |
| 19.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 2,93% | - |
| 18.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,73% | - |
| 17.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 2,56% | - |
| 16.06.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -2,44% | - |
| 13.06.2025 | 38,41 | 38,70 | 37,90 | 38,46 | -0,80% | - |
| 12.06.2025 | 39,36 | 39,40 | 38,56 | 38,77 | -2,99% | - |
| 11.06.2025 | 40,01 | 40,38 | 39,90 | 39,97 | -0,41% | - |
| 10.06.2025 | 40,10 | 40,56 | 39,87 | 40,13 | 0,75% | - |
| 09.06.2025 | 39,59 | 40,49 | 39,54 | 39,83 | 3,67% | - |
| 06.06.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,08% | - |
| 05.06.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 0,18% | - |
| 04.06.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 2,30% | - |
| 03.06.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,58% | - |
| 02.06.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 1,76% | - |
| 30.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,72% | - |
| 29.05.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 0,99% | - |
| 28.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 2,25% | - |
| 27.05.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,19% | - |
| 26.05.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -0,74% | - |
| 23.05.2025 | 36,63 | 36,81 | 35,93 | 36,68 | -0,92% | - |
| 22.05.2025 | 36,70 | 37,48 | 36,03 | 37,02 | -1,82% | - |
| 21.05.2025 | 38,15 | 38,33 | 37,41 | 37,71 | -1,82% | - |
| 20.05.2025 | 38,16 | 38,88 | 38,09 | 38,41 | 0,60% | - |
| 19.05.2025 | 38,17 | 38,48 | 37,65 | 38,18 | -2,40% | - |
| 16.05.2025 | 38,35 | 39,24 | 38,35 | 39,12 | 1,41% | - |
| 15.05.2025 | 39,26 | 39,56 | 37,77 | 38,57 | -4,44% | - |
| 14.05.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 1,96% | 10,00 |
| 13.05.2025 | 39,33 | 40,00 | 39,29 | 39,59 | 2,02% | - |
| 12.05.2025 | 37,63 | 39,92 | 37,63 | 38,80 | 6,86% | - |
| 09.05.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -2,26% | 10,00 |
| 08.05.2025 | 36,82 | 37,31 | 36,54 | 37,15 | 3,70% | - |
| 07.05.2025 | 36,57 | 37,14 | 35,74 | 35,83 | -0,40% | - |
| 06.05.2025 | 35,51 | 35,97 | 34,91 | 35,97 | 0,53% | - |
| 05.05.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 3,44% | 1,00 |
| 02.05.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -17,45% | - |
| 30.04.2025 | 41,91 | 41,91 | 41,90 | 41,90 | -6,91% | - |
| 29.04.2025 | 45,01 | 45,01 | 45,01 | 45,01 | 0,24% | - |
| 28.04.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,08% | - |
| 25.04.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 6,42% | - |
| 24.04.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 0,53% | - |
| 23.04.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 6,57% | - |
| 22.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -4,72% | - |
| 17.04.2025 | 40,89 | 40,89 | 40,89 | 40,89 | 0,44% | - |
| 16.04.2025 | 40,57 | 41,55 | 40,13 | 40,71 | -2,23% | - |
| 15.04.2025 | 41,12 | 42,68 | 40,97 | 41,64 | 1,28% | - |
| 14.04.2025 | 41,70 | 42,38 | 40,92 | 41,12 | 2,24% | - |
| 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% | - |