122,250€
4,71%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 115,30 | 123,20 | 113,70 | 123,20 | 5,66% | 1.178,00 |
| 08.01.2026 | 118,35 | 118,35 | 113,10 | 116,60 | -2,95% | 785,00 |
| 07.01.2026 | 117,70 | 120,75 | 117,10 | 120,15 | 0,12% | 284,00 |
| 06.01.2026 | 113,40 | 122,15 | 113,40 | 120,00 | 5,31% | 1.113,00 |
| 05.01.2026 | 99,74 | 125,60 | 99,74 | 113,95 | 13,50% | 3.883,00 |
| 02.01.2026 | 94,08 | 102,85 | 92,68 | 100,40 | 4,34% | 1.211,00 |
| 30.12.2025 | 94,64 | 96,22 | 94,64 | 96,22 | 1,78% | 48,00 |
| 29.12.2025 | 95,04 | 95,04 | 92,32 | 94,54 | 2,14% | 803,00 |
| 23.12.2025 | 95,74 | 96,26 | 89,96 | 92,56 | -2,18% | 1.589,00 |
| 22.12.2025 | 88,88 | 94,62 | 88,88 | 94,62 | 10,31% | 1.101,00 |
| 19.12.2025 | 84,54 | 86,00 | 84,54 | 85,78 | 1,88% | 79,00 |
| 18.12.2025 | 82,64 | 85,02 | 82,64 | 84,20 | 2,18% | 264,00 |
| 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 | 84,84 | 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 | -3,00% | 122,00 |
| 17.10.2025 | 51,44 | 51,50 | 51,36 | 51,36 | 0,27% | - |
| 16.10.2025 | 49,23 | 52,46 | 49,23 | 51,22 | 4,28% | - |
| 15.10.2025 | 46,40 | 49,12 | 46,33 | 49,12 | 5,74% | - |
| 14.10.2025 | 44,46 | 46,46 | 43,91 | 46,46 | 3,23% | - |
| 13.10.2025 | 44,51 | 45,00 | 44,51 | 45,00 | 6,86% | 100,00 |
| 10.10.2025 | 45,55 | 46,01 | 42,06 | 42,11 | -6,73% | - |
| 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 | 0,78% | 1,00 |
| 30.09.2025 | 41,09 | 42,04 | 40,93 | 41,94 | 0,06% | - |
| 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 | -1,58% | 100,00 |
| 24.09.2025 | 45,70 | 46,24 | 45,04 | 45,36 | -3,05% | - |
| 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 | 0,20% | 6,00 |
| 19.09.2025 | 45,47 | 45,82 | 45,47 | 45,82 | 0,23% | 7,00 |
| 18.09.2025 | 44,53 | 45,96 | 44,41 | 45,72 | 3,08% | - |
| 17.09.2025 | 43,93 | 44,90 | 43,93 | 44,35 | 1,06% | 64,00 |
| 16.09.2025 | 44,15 | 44,16 | 43,19 | 43,89 | -0,61% | - |
| 15.09.2025 | 43,33 | 44,48 | 43,17 | 44,16 | 2,47% | - |
| 12.09.2025 | 43,50 | 43,65 | 42,90 | 43,09 | -0,55% | - |
| 11.09.2025 | 42,86 | 43,67 | 42,78 | 43,33 | -0,29% | - |
| 10.09.2025 | 42,83 | 43,46 | 42,79 | 43,46 | 1,70% | - |
| 09.09.2025 | 42,99 | 43,17 | 42,15 | 42,73 | -3,55% | - |
| 08.09.2025 | 44,30 | 44,35 | 44,26 | 44,31 | 0,20% | - |
| 05.09.2025 | 44,64 | 45,15 | 43,79 | 44,22 | -0,70% | - |
| 04.09.2025 | 43,38 | 44,56 | 43,10 | 44,53 | 2,77% | - |
| 03.09.2025 | 43,45 | 43,69 | 42,46 | 43,33 | 0,22% | - |
| 02.09.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -1,62% | 1.000,00 |
| 01.09.2025 | 43,94 | 43,94 | 43,94 | 43,94 | 0,66% | 1,00 |
| 29.08.2025 | 44,59 | 44,61 | 43,36 | 43,65 | -2,11% | - |
| 28.08.2025 | 43,96 | 45,00 | 43,92 | 44,59 | 1,21% | - |
| 27.08.2025 | 44,36 | 44,66 | 43,55 | 44,06 | -0,51% | - |
| 26.08.2025 | 43,52 | 44,49 | 43,43 | 44,28 | 1,29% | - |
| 25.08.2025 | 43,52 | 44,05 | 43,28 | 43,72 | 0,55% | - |
| 22.08.2025 | 40,27 | 43,64 | 40,06 | 43,48 | 7,84% | - |
| 21.08.2025 | 39,96 | 40,66 | 39,60 | 40,32 | 1,10% | - |
| 20.08.2025 | 40,39 | 40,58 | 39,04 | 39,88 | -1,79% | - |
| 19.08.2025 | 41,20 | 41,34 | 40,42 | 40,60 | -1,78% | - |
| 18.08.2025 | 40,80 | 41,50 | 40,66 | 41,34 | 2,29% | - |