51,540€
7,16%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,36 | 49,52 | 49,30 | 49,49 | 2,90% | - |
| 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 |
| 31.07.2025 | 40,53 | 40,69 | 39,03 | 39,51 | 0,52% | - |
| 30.07.2025 | 39,63 | 40,37 | 39,30 | 39,31 | -0,58% | - |
| 29.07.2025 | 39,94 | 41,00 | 39,33 | 39,54 | -0,83% | - |
| 28.07.2025 | 39,82 | 40,83 | 38,70 | 39,87 | 0,34% | - |
| 25.07.2025 | 39,73 | 39,73 | 39,73 | 39,73 | -1,05% | 20,00 |
| 24.07.2025 | 44,96 | 44,96 | 39,72 | 40,15 | -10,50% | 123,00 |
| 23.07.2025 | 52,68 | 55,50 | 44,86 | 44,86 | 17,99% | 694,00 |
| 22.07.2025 | 41,07 | 41,13 | 37,93 | 38,02 | -6,38% | - |
| 21.07.2025 | 40,62 | 40,62 | 40,61 | 40,61 | -1,31% | 29,00 |
| 18.07.2025 | 41,70 | 42,15 | 40,97 | 41,15 | -1,65% | - |
| 17.07.2025 | 40,94 | 42,14 | 40,83 | 41,84 | 3,31% | - |
| 16.07.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,67% | 120,00 |
| 15.07.2025 | 39,72 | 40,30 | 39,68 | 40,23 | 2,33% | - |
| 14.07.2025 | 39,46 | 39,64 | 39,08 | 39,32 | -0,69% | - |
| 11.07.2025 | 39,59 | 39,59 | 39,59 | 39,59 | -1,68% | 15,00 |
| 10.07.2025 | 39,72 | 40,40 | 39,70 | 40,27 | 1,62% | - |
| 09.07.2025 | 38,94 | 39,90 | 38,93 | 39,63 | 0,51% | - |
| 08.07.2025 | 38,77 | 39,63 | 38,69 | 39,43 | 1,82% | - |
| 07.07.2025 | 39,08 | 39,29 | 38,68 | 38,72 | -0,73% | - |
| 04.07.2025 | 39,10 | 39,11 | 38,97 | 39,01 | -1,24% | - |
| 03.07.2025 | 38,93 | 39,64 | 38,04 | 39,50 | 2,15% | - |
| 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% | - |