55,190€
1,19%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 53,15 | 55,25 | 52,65 | 55,21 | 1,23% | - |
| 03.12.2024 | 54,54 | 54,54 | 54,54 | 54,54 | 7,11% | 1,00 |
| 02.12.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 0,08% | 1,00 |
| 29.11.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 0,37% | 30,00 |
| 28.11.2024 | 50,67 | 50,79 | 50,60 | 50,69 | 0,42% | - |
| 27.11.2024 | 53,51 | 53,57 | 50,35 | 50,48 | -4,47% | - |
| 26.11.2024 | 54,16 | 54,26 | 52,69 | 52,84 | -2,17% | - |
| 25.11.2024 | 53,02 | 55,10 | 52,78 | 54,01 | 1,03% | - |
| 22.11.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 3,30% | 90,00 |
| 21.11.2024 | 50,91 | 52,23 | 50,76 | 51,75 | 1,25% | - |
| 20.11.2024 | 50,30 | 51,25 | 49,70 | 51,11 | 2,02% | - |
| 19.11.2024 | 49,22 | 51,17 | 48,18 | 50,10 | 2,05% | - |
| 18.11.2024 | 49,66 | 49,83 | 48,29 | 49,10 | -0,42% | - |
| 15.11.2024 | 49,68 | 50,90 | 48,59 | 49,30 | -1,83% | - |
| 14.11.2024 | 53,98 | 54,73 | 49,98 | 50,22 | -7,07% | - |
| 13.11.2024 | 54,81 | 56,18 | 53,81 | 54,04 | -1,64% | - |
| 12.11.2024 | 57,30 | 57,42 | 54,41 | 54,94 | -3,80% | - |
| 11.11.2024 | 55,10 | 57,32 | 55,07 | 57,11 | 3,99% | - |
| 08.11.2024 | 53,48 | 55,41 | 53,17 | 54,92 | 2,92% | - |
| 07.11.2024 | 53,87 | 53,96 | 52,36 | 53,36 | -0,73% | - |
| 06.11.2024 | 49,76 | 54,38 | 49,55 | 53,75 | 11,83% | - |
| 05.11.2024 | 43,18 | 48,32 | 42,64 | 48,07 | 14,58% | - |
| 04.11.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,20% | 1,00 |
| 01.11.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 0,21% | 1,00 |
| 31.10.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -1,51% | 38,00 |
| 30.10.2024 | 43,23 | 43,23 | 43,02 | 43,02 | -1,22% | 108,00 |
| 29.10.2024 | 44,45 | 44,52 | 43,18 | 43,55 | -0,53% | - |
| 28.10.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 2,15% | 50,00 |
| 25.10.2024 | 42,91 | 43,83 | 42,74 | 42,86 | -6,19% | - |
| 24.10.2024 | 45,69 | 45,69 | 45,69 | 45,69 | 1,62% | 12,00 |
| 23.10.2024 | 44,00 | 47,41 | 40,75 | 44,96 | 11,88% | 566,00 |
| 22.10.2024 | 41,18 | 41,73 | 39,96 | 40,19 | 5,25% | - |
| 21.10.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,93% | 320,00 |
| 18.10.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,17% | 348,00 |
| 17.10.2024 | 37,06 | 38,29 | 36,94 | 37,90 | 2,10% | - |
| 16.10.2024 | 38,42 | 39,25 | 37,12 | 37,12 | -2,89% | - |
| 15.10.2024 | 38,02 | 38,22 | 38,02 | 38,22 | 0,05% | 80,00 |
| 14.10.2024 | 38,05 | 38,20 | 38,05 | 38,20 | 1,57% | 108,00 |
| 11.10.2024 | 37,06 | 37,61 | 37,04 | 37,61 | 1,14% | 295,00 |
| 10.10.2024 | 37,78 | 37,91 | 36,99 | 37,19 | -1,61% | - |
| 09.10.2024 | 37,63 | 38,40 | 37,23 | 37,80 | 0,03% | - |
| 08.10.2024 | 37,42 | 38,10 | 37,06 | 37,79 | 0,73% | - |
| 07.10.2024 | 38,29 | 38,33 | 37,26 | 37,51 | -2,04% | - |
| 04.10.2024 | 37,48 | 38,73 | 37,41 | 38,29 | 2,27% | - |
| 03.10.2024 | 37,27 | 37,63 | 36,53 | 37,44 | -0,15% | - |
| 02.10.2024 | 37,04 | 38,06 | 36,82 | 37,50 | -0,99% | - |
| 01.10.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -0,34% | 1,00 |
| 30.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,40% | 280,00 |
| 27.09.2024 | 37,69 | 38,46 | 37,14 | 37,85 | 0,85% | - |
| 26.09.2024 | 35,16 | 37,92 | 35,15 | 37,53 | 7,81% | - |
| 25.09.2024 | 35,08 | 35,20 | 34,36 | 34,81 | -1,16% | - |
| 24.09.2024 | 33,77 | 35,44 | 33,52 | 35,22 | 4,43% | - |
| 23.09.2024 | 33,32 | 33,75 | 33,15 | 33,73 | 1,66% | - |
| 20.09.2024 | 33,65 | 33,71 | 33,00 | 33,18 | -1,57% | - |
| 19.09.2024 | 32,98 | 34,14 | 32,92 | 33,71 | 2,76% | - |
| 18.09.2024 | 33,26 | 33,26 | 32,80 | 32,80 | -1,26% | 336,00 |
| 17.09.2024 | 33,05 | 34,47 | 33,03 | 33,22 | 0,58% | - |
| 16.09.2024 | 33,10 | 33,33 | 32,64 | 33,03 | -0,72% | - |
| 13.09.2024 | 33,09 | 33,78 | 32,98 | 33,27 | 0,47% | - |
| 12.09.2024 | 32,60 | 33,21 | 32,09 | 33,12 | 1,86% | - |
| 11.09.2024 | 31,45 | 32,65 | 31,44 | 32,51 | 2,52% | - |
| 10.09.2024 | 31,21 | 31,80 | 31,06 | 31,71 | 0,97% | - |
| 09.09.2024 | 31,87 | 32,11 | 31,27 | 31,41 | -0,93% | - |
| 06.09.2024 | 31,78 | 32,46 | 31,48 | 31,70 | -0,70% | - |
| 05.09.2024 | 32,29 | 32,39 | 31,72 | 31,93 | -1,24% | - |
| 04.09.2024 | 32,06 | 32,80 | 31,84 | 32,33 | -0,08% | - |
| 03.09.2024 | 34,73 | 34,87 | 32,23 | 32,35 | -7,16% | - |
| 02.09.2024 | 34,79 | 34,89 | 34,62 | 34,85 | -0,04% | - |
| 30.08.2024 | 34,95 | 35,18 | 34,37 | 34,86 | 0,19% | - |
| 29.08.2024 | 34,03 | 35,23 | 34,01 | 34,80 | 1,53% | - |
| 28.08.2024 | 34,41 | 34,66 | 33,72 | 34,27 | -0,19% | - |
| 27.08.2024 | 34,68 | 34,88 | 34,02 | 34,34 | -0,88% | - |
| 26.08.2024 | 34,92 | 35,52 | 34,63 | 34,64 | -0,65% | - |
| 23.08.2024 | 33,81 | 35,47 | 33,79 | 34,87 | 3,86% | - |
| 22.08.2024 | 34,34 | 34,53 | 33,52 | 33,57 | -2,01% | - |
| 21.08.2024 | 33,30 | 34,37 | 33,22 | 34,26 | 2,48% | - |
| 20.08.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -2,38% | 100,00 |
| 19.08.2024 | 34,23 | 34,94 | 33,26 | 34,25 | -0,49% | - |
| 16.08.2024 | 35,58 | 35,62 | 34,31 | 34,42 | -2,45% | - |
| 15.08.2024 | 35,00 | 35,28 | 35,00 | 35,28 | 8,84% | 134,00 |
| 14.08.2024 | 33,49 | 33,57 | 31,96 | 32,42 | -3,02% | - |
| 13.08.2024 | 32,79 | 33,60 | 32,73 | 33,43 | 2,14% | - |
| 12.08.2024 | 34,21 | 34,28 | 32,65 | 32,73 | -4,06% | - |
| 09.08.2024 | 34,33 | 34,61 | 33,13 | 34,11 | -0,55% | - |
| 08.08.2024 | 33,08 | 34,39 | 32,96 | 34,30 | 3,25% | - |
| 07.08.2024 | 34,14 | 35,28 | 33,11 | 33,22 | -1,67% | - |
| 06.08.2024 | 34,03 | 34,24 | 33,10 | 33,79 | 0,97% | - |
| 05.08.2024 | 32,81 | 33,46 | 31,51 | 33,46 | -2,62% | 980,00 |
| 02.08.2024 | 35,96 | 35,96 | 34,36 | 34,36 | -12,50% | 73,00 |
| 01.08.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 0,94% | 1,00 |
| 31.07.2024 | 38,16 | 39,98 | 37,66 | 38,91 | 3,32% | - |
| 30.07.2024 | 37,19 | 38,01 | 37,15 | 37,66 | 1,35% | - |
| 29.07.2024 | 37,40 | 38,24 | 36,77 | 37,16 | 0,26% | - |
| 26.07.2024 | 35,55 | 37,17 | 35,46 | 37,06 | 4,54% | - |
| 25.07.2024 | 35,09 | 36,13 | 34,19 | 35,45 | 3,05% | - |
| 24.07.2024 | 35,03 | 38,06 | 34,02 | 34,40 | -0,17% | 858,00 |
| 23.07.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,35% | 35,00 |
| 22.07.2024 | 33,36 | 34,57 | 32,63 | 34,34 | 4,19% | - |
| 19.07.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -3,16% | 29,00 |
| 18.07.2024 | 35,24 | 35,90 | 33,67 | 34,04 | -3,02% | - |