83,460€
1,29%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 83,25 | 83,37 | 83,24 | 83,37 | 1,18% | - |
| 17.12.2025 | 80,00 | 84,80 | 80,00 | 82,40 | 5,42% | 211,00 |
| 16.12.2025 | 80,20 | 80,20 | 77,36 | 78,16 | -5,35% | 1.250,00 |
| 15.12.2025 | 84,08 | 84,26 | 81,48 | 82,58 | -0,91% | 1.281,00 |
| 12.12.2025 | 86,54 | 86,54 | 80,92 | 83,34 | -3,56% | 734,00 |
| 11.12.2025 | 84,84 | 86,80 | 82,14 | 86,42 | 0,33% | 366,00 |
| 10.12.2025 | 85,88 | 86,14 | 85,88 | 86,14 | 1,15% | 295,00 |
| 09.12.2025 | 84,18 | 86,20 | 84,18 | 85,16 | -0,14% | 115,00 |
| 08.12.2025 | 83,94 | 85,28 | 82,76 | 85,28 | 1,57% | 204,00 |
| 05.12.2025 | 82,04 | 83,96 | 81,00 | 83,96 | 2,47% | 194,00 |
| 04.12.2025 | 79,98 | 82,54 | 79,98 | 81,94 | 3,46% | 367,00 |
| 03.12.2025 | 77,80 | 80,32 | 77,28 | 79,20 | 2,04% | 667,00 |
| 02.12.2025 | 76,58 | 80,20 | 76,58 | 77,62 | -0,49% | 47,00 |
| 01.12.2025 | 76,74 | 78,30 | 74,62 | 78,00 | 1,11% | 591,00 |
| 28.11.2025 | 78,16 | 78,16 | 76,60 | 77,14 | 0,63% | 151,00 |
| 27.11.2025 | 76,84 | 77,94 | 76,66 | 76,66 | -1,34% | 139,00 |
| 26.11.2025 | 75,98 | 77,88 | 75,94 | 77,70 | 2,10% | 627,00 |
| 25.11.2025 | 76,50 | 76,50 | 73,98 | 76,10 | 0,24% | 188,00 |
| 24.11.2025 | 74,40 | 76,84 | 73,88 | 75,92 | 2,21% | 903,00 |
| 21.11.2025 | 71,70 | 75,04 | 69,64 | 74,28 | 3,69% | 2.814,00 |
| 20.11.2025 | 75,72 | 79,06 | 71,64 | 71,64 | -3,58% | 900,00 |
| 19.11.2025 | 72,56 | 76,32 | 72,56 | 74,30 | 0,24% | 593,00 |
| 18.11.2025 | 75,16 | 77,46 | 72,26 | 74,12 | -1,57% | 1.483,00 |
| 17.11.2025 | 77,92 | 78,44 | 74,26 | 75,30 | -1,47% | 4.565,00 |
| 14.11.2025 | 76,50 | 78,18 | 73,74 | 76,42 | -0,03% | 757,00 |
| 13.11.2025 | 82,14 | 84,64 | 74,92 | 76,44 | -6,96% | 2.312,00 |
| 12.11.2025 | 81,20 | 87,24 | 80,16 | 82,16 | 2,52% | 1.633,00 |
| 11.11.2025 | 80,44 | 81,16 | 79,28 | 80,14 | -0,12% | 896,00 |
| 10.11.2025 | 77,10 | 81,70 | 77,02 | 80,24 | 5,89% | 3.761,00 |
| 07.11.2025 | 77,94 | 78,26 | 71,02 | 75,78 | -2,70% | 1.751,00 |
| 06.11.2025 | 82,88 | 84,98 | 77,88 | 77,88 | -5,05% | 5.359,00 |
| 05.11.2025 | 76,14 | 82,66 | 76,14 | 82,02 | 5,37% | 2.459,00 |
| 04.11.2025 | 80,56 | 80,62 | 77,84 | 77,84 | -3,78% | 15,00 |
| 03.11.2025 | 79,50 | 80,90 | 78,68 | 80,90 | 1,10% | 353,00 |
| 31.10.2025 | 79,56 | 80,02 | 79,56 | 80,02 | 2,28% | 26,00 |
| 30.10.2025 | 78,24 | 78,24 | 78,24 | 78,24 | -0,25% | 1,00 |
| 29.10.2025 | 77,04 | 78,44 | 77,04 | 78,44 | 2,08% | 10,00 |
| 28.10.2025 | 76,78 | 77,40 | 76,78 | 76,84 | -0,13% | 42,00 |
| 27.10.2025 | 79,10 | 79,10 | 76,94 | 76,94 | -1,41% | 52,00 |
| 24.10.2025 | 80,90 | 83,36 | 77,40 | 78,04 | -2,13% | 678,00 |
| 23.10.2025 | 74,24 | 80,26 | 72,70 | 79,74 | 11,81% | 545,00 |
| 22.10.2025 | 65,00 | 76,46 | 65,00 | 71,32 | 24,82% | 987,00 |
| 21.10.2025 | 51,72 | 57,14 | 51,72 | 57,14 | 14,69% | 378,00 |
| 20.10.2025 | 49,82 | 49,82 | 49,82 | 49,82 | -2,77% | 122,00 |
| 17.10.2025 | 51,32 | 51,32 | 50,13 | 51,24 | -0,83% | - |
| 16.10.2025 | 49,36 | 52,28 | 49,30 | 51,67 | 7,43% | - |
| 15.10.2025 | 46,36 | 48,31 | 46,34 | 48,10 | 7,20% | - |
| 14.10.2025 | 44,49 | 45,09 | 43,83 | 44,87 | -0,30% | - |
| 13.10.2025 | 44,51 | 45,00 | 44,51 | 45,00 | -1,07% | 100,00 |
| 10.10.2025 | 45,50 | 46,01 | 45,17 | 45,49 | 0,74% | - |
| 09.10.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 2,10% | 6,00 |
| 08.10.2025 | 44,00 | 44,22 | 44,00 | 44,22 | 6,04% | 180,00 |
| 07.10.2025 | 43,95 | 43,95 | 41,70 | 41,70 | -2,14% | 165,00 |
| 06.10.2025 | 41,72 | 42,61 | 41,72 | 42,61 | 2,67% | 196,00 |
| 03.10.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,77% | 1,00 |
| 02.10.2025 | 41,82 | 41,82 | 41,82 | 41,82 | -1,04% | 60,00 |
| 01.10.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 1,72% | 1,00 |
| 30.09.2025 | 41,02 | 42,00 | 40,94 | 41,55 | -0,87% | - |
| 29.09.2025 | 41,91 | 41,91 | 41,91 | 41,91 | 0,53% | 246,00 |
| 26.09.2025 | 42,18 | 42,18 | 41,69 | 41,69 | -6,61% | 65,00 |
| 25.09.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -2,63% | 100,00 |
| 24.09.2025 | 45,73 | 46,08 | 45,57 | 45,85 | -2,00% | - |
| 23.09.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 1,90% | 1,00 |
| 22.09.2025 | 45,39 | 45,91 | 45,39 | 45,91 | 1,12% | 6,00 |
| 19.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,76% | - |
| 18.09.2025 | 44,18 | 44,18 | 44,18 | 44,18 | 1,40% | - |
| 17.09.2025 | 43,57 | 43,57 | 43,57 | 43,57 | -0,50% | - |
| 16.09.2025 | 43,79 | 43,79 | 43,79 | 43,79 | -0,36% | - |
| 15.09.2025 | 43,01 | 44,00 | 43,01 | 43,95 | 1,78% | - |
| 12.09.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,05% | - |
| 11.09.2025 | 42,53 | 43,20 | 42,53 | 43,20 | 1,65% | - |
| 10.09.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,19% | - |
| 09.09.2025 | 42,65 | 42,65 | 42,58 | 42,58 | -1,16% | - |
| 08.09.2025 | 43,97 | 43,97 | 43,08 | 43,08 | -1,89% | - |
| 05.09.2025 | 44,33 | 44,33 | 43,91 | 43,91 | 2,02% | - |
| 04.09.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 0,19% | - |
| 03.09.2025 | 43,15 | 43,15 | 42,96 | 42,96 | -0,07% | - |
| 02.09.2025 | 43,31 | 43,31 | 42,99 | 42,99 | -0,92% | - |
| 01.09.2025 | 43,28 | 43,39 | 43,28 | 43,39 | -2,01% | - |
| 29.08.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 1,49% | - |
| 28.08.2025 | 43,63 | 43,63 | 43,63 | 43,63 | -0,82% | - |
| 27.08.2025 | 44,02 | 44,02 | 43,99 | 43,99 | 0,23% | - |
| 26.08.2025 | 43,22 | 43,89 | 43,22 | 43,89 | 0,23% | - |
| 25.08.2025 | 43,21 | 43,79 | 43,21 | 43,79 | 9,53% | - |
| 22.08.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 0,91% | - |
| 21.08.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,18% | - |
| 20.08.2025 | 40,11 | 40,11 | 39,55 | 39,55 | -2,27% | - |
| 19.08.2025 | 40,88 | 40,88 | 40,47 | 40,47 | -1,53% | - |
| 18.08.2025 | 40,50 | 41,10 | 40,50 | 41,10 | 2,14% | - |
| 15.08.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -4,05% | - |
| 14.08.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 1,85% | - |
| 13.08.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 4,28% | - |
| 12.08.2025 | 39,49 | 39,49 | 39,49 | 39,49 | -0,98% | - |
| 11.08.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,67% | - |
| 08.08.2025 | 39,28 | 40,15 | 39,28 | 40,15 | 2,14% | 3,00 |
| 07.08.2025 | 39,31 | 39,31 | 39,31 | 39,31 | -1,38% | - |
| 06.08.2025 | 40,33 | 40,33 | 39,86 | 39,86 | -1,14% | - |
| 05.08.2025 | 39,73 | 40,32 | 39,73 | 40,32 | 2,26% | - |
| 04.08.2025 | 37,79 | 39,43 | 37,79 | 39,43 | 5,37% | - |
| 01.08.2025 | 38,88 | 38,88 | 37,20 | 37,42 | -5,29% | 154,00 |