43,665€
-2,07%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 40,74 | 40,74 | 40,41 | 40,41 | -1,00% | 103,00 |
| 14.08.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -3,54% | 25,00 |
| 13.08.2025 | 41,48 | 42,59 | 40,99 | 42,32 | 1,99% | - |
| 12.08.2025 | 39,82 | 41,87 | 39,81 | 41,50 | 5,48% | - |
| 11.08.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 0,23% | 40,00 |
| 08.08.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,68% | 50,00 |
| 07.08.2025 | 39,63 | 40,50 | 39,06 | 39,52 | -0,11% | - |
| 06.08.2025 | 40,61 | 40,68 | 38,70 | 39,57 | -0,42% | - |
| 05.08.2025 | 39,73 | 39,73 | 39,73 | 39,73 | 4,86% | 7,00 |
| 04.08.2025 | 37,89 | 37,89 | 37,89 | 37,89 | 1,26% | 1,00 |
| 01.08.2025 | 38,88 | 38,88 | 37,20 | 37,42 | -3,84% | 154,00 |
| 31.07.2025 | 40,60 | 40,69 | 38,82 | 38,92 | -3,08% | - |
| 30.07.2025 | 39,66 | 40,41 | 39,22 | 40,15 | 1,34% | - |
| 29.07.2025 | 39,79 | 40,90 | 39,32 | 39,62 | -0,10% | - |
| 28.07.2025 | 39,79 | 40,37 | 38,83 | 39,66 | -0,18% | - |
| 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 | 16,72% | 694,00 |
| 22.07.2025 | 41,07 | 41,13 | 37,22 | 38,44 | -5,36% | - |
| 21.07.2025 | 40,62 | 40,62 | 40,61 | 40,61 | -0,65% | 29,00 |
| 18.07.2025 | 41,74 | 42,07 | 40,76 | 40,88 | -2,04% | - |
| 17.07.2025 | 40,76 | 42,18 | 40,76 | 41,73 | 3,02% | - |
| 16.07.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,60% | 120,00 |
| 15.07.2025 | 39,71 | 40,46 | 39,68 | 40,26 | 1,73% | - |
| 14.07.2025 | 39,42 | 39,82 | 39,08 | 39,58 | -0,04% | - |
| 11.07.2025 | 39,59 | 39,59 | 39,59 | 39,59 | -1,57% | 15,00 |
| 10.07.2025 | 39,70 | 40,68 | 39,44 | 40,22 | 0,87% | - |
| 09.07.2025 | 38,92 | 40,47 | 38,89 | 39,88 | 2,34% | - |
| 08.07.2025 | 38,75 | 39,74 | 38,69 | 38,97 | 0,74% | - |
| 07.07.2025 | 39,09 | 39,30 | 38,35 | 38,68 | -0,71% | - |
| 04.07.2025 | 39,12 | 39,12 | 38,93 | 38,96 | -0,95% | - |
| 03.07.2025 | 38,92 | 39,89 | 38,86 | 39,33 | 1,22% | - |
| 02.07.2025 | 38,58 | 39,01 | 38,15 | 38,86 | 0,43% | - |
| 01.07.2025 | 38,69 | 38,69 | 38,69 | 38,69 | 0,42% | 1,00 |
| 30.06.2025 | 40,02 | 40,10 | 37,02 | 38,53 | -3,30% | - |
| 27.06.2025 | 40,56 | 40,60 | 39,09 | 39,85 | -1,37% | - |
| 26.06.2025 | 39,51 | 40,93 | 39,39 | 40,40 | 1,25% | - |
| 25.06.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 2,15% | 15,00 |
| 24.06.2025 | 38,03 | 39,12 | 37,89 | 39,06 | 3,36% | - |
| 23.06.2025 | 38,21 | 38,59 | 36,77 | 37,79 | -1,19% | - |
| 20.06.2025 | 39,41 | 39,77 | 38,14 | 38,25 | -2,29% | - |
| 19.06.2025 | 39,54 | 39,56 | 39,08 | 39,14 | -1,09% | - |
| 18.06.2025 | 38,53 | 39,79 | 38,49 | 39,57 | 2,59% | - |
| 17.06.2025 | 38,65 | 39,00 | 38,29 | 38,57 | -0,72% | - |
| 16.06.2025 | 37,87 | 39,14 | 37,83 | 38,85 | 2,98% | - |
| 13.06.2025 | 38,38 | 38,89 | 37,72 | 37,73 | -2,90% | - |
| 12.06.2025 | 39,29 | 39,41 | 38,56 | 38,85 | -1,81% | - |
| 11.06.2025 | 39,95 | 40,37 | 39,48 | 39,57 | -1,21% | - |
| 10.06.2025 | 40,10 | 40,53 | 39,81 | 40,05 | -0,21% | - |
| 09.06.2025 | 39,55 | 40,57 | 39,52 | 40,14 | 0,94% | - |
| 06.06.2025 | 38,87 | 40,08 | 38,84 | 39,76 | 2,63% | - |
| 05.06.2025 | 38,67 | 39,35 | 38,26 | 38,74 | 0,04% | - |
| 04.06.2025 | 38,62 | 38,95 | 38,27 | 38,73 | 3,90% | - |
| 03.06.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -2,54% | 1,00 |
| 02.06.2025 | 38,24 | 38,24 | 38,24 | 38,24 | -0,78% | 1,00 |
| 30.05.2025 | 37,71 | 38,69 | 37,12 | 38,54 | 2,54% | - |
| 29.05.2025 | 38,41 | 38,41 | 36,94 | 37,59 | 0,17% | - |
| 28.05.2025 | 37,53 | 37,99 | 37,09 | 37,52 | 0,04% | - |
| 27.05.2025 | 37,05 | 38,07 | 36,88 | 37,51 | 0,98% | - |
| 26.05.2025 | 36,89 | 37,18 | 36,88 | 37,14 | 1,30% | - |
| 23.05.2025 | 36,62 | 36,85 | 35,90 | 36,67 | -0,45% | - |
| 22.05.2025 | 36,67 | 37,47 | 36,05 | 36,83 | 0,66% | - |
| 21.05.2025 | 38,23 | 38,33 | 36,36 | 36,59 | -5,18% | - |
| 20.05.2025 | 38,16 | 38,74 | 38,09 | 38,59 | 0,69% | - |
| 19.05.2025 | 38,32 | 38,48 | 37,65 | 38,33 | -1,38% | - |
| 16.05.2025 | 38,40 | 39,25 | 38,35 | 38,86 | 0,75% | - |
| 15.05.2025 | 39,34 | 39,56 | 37,77 | 38,57 | -4,44% | - |
| 14.05.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 1,27% | 10,00 |
| 13.05.2025 | 39,35 | 40,14 | 39,26 | 39,86 | 0,89% | - |
| 12.05.2025 | 37,41 | 40,13 | 37,37 | 39,51 | 8,80% | - |
| 09.05.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -1,02% | 10,00 |
| 08.05.2025 | 36,75 | 37,54 | 36,49 | 36,69 | 0,81% | - |
| 07.05.2025 | 36,58 | 37,12 | 35,46 | 36,39 | -0,04% | - |
| 06.05.2025 | 35,49 | 36,46 | 34,95 | 36,41 | 1,75% | - |
| 05.05.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 1,68% | 1,00 |
| 02.05.2025 | 34,99 | 35,19 | 34,99 | 35,19 | -0,23% | 173,00 |
| 30.04.2025 | 35,00 | 35,27 | 35,00 | 35,27 | -22,59% | 639,00 |
| 29.04.2025 | 45,28 | 45,97 | 43,96 | 45,56 | 0,75% | - |
| 28.04.2025 | 45,01 | 46,42 | 43,64 | 45,22 | -0,31% | - |
| 25.04.2025 | 44,94 | 45,47 | 43,50 | 45,36 | 1,89% | - |
| 24.04.2025 | 41,95 | 44,91 | 41,54 | 44,52 | 4,93% | - |
| 23.04.2025 | 42,16 | 44,42 | 42,05 | 42,43 | 3,51% | - |
| 22.04.2025 | 39,13 | 41,69 | 39,11 | 40,99 | -0,28% | - |
| 17.04.2025 | 41,47 | 41,88 | 40,82 | 41,11 | 0,28% | - |
| 16.04.2025 | 40,40 | 41,77 | 39,81 | 40,99 | -1,84% | - |
| 15.04.2025 | 41,02 | 42,61 | 40,96 | 41,76 | 1,51% | - |
| 14.04.2025 | 41,73 | 42,41 | 40,37 | 41,14 | -0,23% | - |
| 11.04.2025 | 41,55 | 41,80 | 39,46 | 41,24 | -0,17% | - |
| 10.04.2025 | 44,52 | 44,64 | 40,14 | 41,31 | -7,89% | - |
| 09.04.2025 | 38,37 | 45,71 | 37,97 | 44,85 | 14,05% | - |