139,650€
0,43%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 154,95 | 157,00 | 139,05 | 139,05 | -10,46% | 594,00 |
| 05.03.2026 | 176,00 | 176,30 | 154,25 | 155,30 | -7,48% | 67,00 |
| 04.03.2026 | 178,20 | 178,20 | 167,85 | 167,85 | -1,81% | 73,00 |
| 03.03.2026 | 178,60 | 178,60 | 164,35 | 170,95 | -2,76% | 535,00 |
| 02.03.2026 | 166,90 | 176,75 | 166,35 | 175,80 | 5,90% | 339,00 |
| 27.02.2026 | 175,15 | 176,30 | 166,00 | 166,00 | -3,77% | 195,00 |
| 26.02.2026 | 166,75 | 172,50 | 166,00 | 172,50 | 2,07% | 61,00 |
| 25.02.2026 | 162,50 | 171,70 | 160,10 | 169,00 | 5,72% | 1.035,00 |
| 24.02.2026 | 144,80 | 160,00 | 144,80 | 159,85 | 8,08% | 318,00 |
| 23.02.2026 | 140,85 | 156,20 | 140,25 | 147,90 | 0,99% | 1.684,00 |
| 20.02.2026 | 114,00 | 146,45 | 108,80 | 146,45 | 9,13% | 2.517,00 |
| 19.02.2026 | 131,15 | 134,20 | 131,00 | 134,20 | -0,56% | 343,00 |
| 18.02.2026 | 134,50 | 134,95 | 132,70 | 134,95 | 2,20% | 7,00 |
| 17.02.2026 | 129,65 | 132,35 | 129,15 | 132,05 | 1,27% | 383,00 |
| 16.02.2026 | 132,40 | 132,85 | 130,40 | 130,40 | -0,04% | 52,00 |
| 13.02.2026 | 139,50 | 140,05 | 130,45 | 130,45 | -7,32% | 134,00 |
| 12.02.2026 | 136,60 | 141,25 | 135,65 | 140,75 | 5,83% | 372,00 |
| 11.02.2026 | 131,10 | 140,00 | 130,15 | 133,00 | 2,43% | 251,00 |
| 10.02.2026 | 133,05 | 133,05 | 124,05 | 129,85 | -2,37% | 160,00 |
| 09.02.2026 | 139,25 | 139,50 | 132,50 | 133,00 | -2,42% | 1.084,00 |
| 06.02.2026 | 126,00 | 136,30 | 124,30 | 136,30 | 10,10% | 308,00 |
| 05.02.2026 | 128,40 | 130,90 | 123,15 | 123,80 | -3,62% | 628,00 |
| 04.02.2026 | 142,20 | 142,20 | 125,65 | 128,45 | -9,19% | 2.648,00 |
| 03.02.2026 | 141,95 | 147,80 | 137,35 | 141,45 | 0,39% | 548,00 |
| 02.02.2026 | 131,80 | 140,90 | 124,00 | 140,90 | 5,19% | 1.600,00 |
| 30.01.2026 | 142,80 | 142,80 | 133,95 | 133,95 | -4,66% | 805,00 |
| 29.01.2026 | 141,50 | 142,50 | 136,05 | 140,50 | -0,11% | 233,00 |
| 28.01.2026 | 145,00 | 145,00 | 139,70 | 140,65 | 2,66% | 277,00 |
| 27.01.2026 | 135,20 | 139,20 | 135,20 | 137,00 | 4,14% | 709,00 |
| 26.01.2026 | 128,15 | 134,55 | 128,15 | 131,55 | 0,42% | 482,00 |
| 23.01.2026 | 143,30 | 143,60 | 129,85 | 131,00 | -9,09% | 815,00 |
| 22.01.2026 | 139,00 | 146,00 | 138,40 | 144,10 | 8,96% | 1.038,00 |
| 21.01.2026 | 135,80 | 137,20 | 132,25 | 132,25 | -1,75% | 228,00 |
| 20.01.2026 | 127,45 | 138,35 | 122,65 | 134,60 | 7,34% | 622,00 |
| 19.01.2026 | 128,40 | 128,40 | 124,45 | 125,40 | -3,54% | 278,00 |
| 16.01.2026 | 125,50 | 131,30 | 124,90 | 130,00 | 2,28% | 176,00 |
| 15.01.2026 | 125,00 | 131,00 | 125,00 | 127,10 | 3,04% | 302,00 |
| 14.01.2026 | 117,95 | 123,35 | 117,20 | 123,35 | 4,53% | 332,00 |
| 13.01.2026 | 120,00 | 120,00 | 114,85 | 118,00 | -1,30% | 277,00 |
| 12.01.2026 | 121,00 | 121,70 | 107,65 | 119,55 | -2,96% | 1.029,00 |
| 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 |