38,390€
-0,78%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 38,58 | 39,01 | 38,15 | 38,35 | -0,88% | - |
| 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% | - |
| 08.04.2025 | 39,99 | 42,16 | 38,15 | 39,32 | 6,27% | - |
| 07.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,23% | 40,00 |
| 04.04.2025 | 40,23 | 40,57 | 35,59 | 38,24 | -5,83% | - |
| 03.04.2025 | 42,57 | 42,78 | 39,69 | 40,60 | -5,16% | - |
| 02.04.2025 | 42,81 | 42,81 | 42,81 | 42,81 | -1,68% | 99,00 |
| 01.04.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,39% | 1,00 |
| 31.03.2025 | 43,37 | 43,37 | 43,37 | 43,37 | -3,00% | 385,00 |
| 28.03.2025 | 46,20 | 47,14 | 43,97 | 44,71 | -3,51% | - |
| 27.03.2025 | 49,65 | 49,74 | 46,34 | 46,34 | -8,54% | - |
| 26.03.2025 | 50,66 | 50,66 | 50,66 | 50,66 | 0,28% | 2,00 |
| 25.03.2025 | 51,25 | 52,11 | 50,13 | 50,52 | -1,52% | - |
| 24.03.2025 | 51,26 | 51,30 | 51,26 | 51,30 | 3,64% | 203,00 |
| 21.03.2025 | 48,88 | 49,60 | 47,31 | 49,50 | 1,46% | - |
| 20.03.2025 | 50,22 | 50,71 | 48,62 | 48,79 | -2,54% | - |
| 19.03.2025 | 48,66 | 50,98 | 48,62 | 50,06 | 3,25% | - |
| 18.03.2025 | 50,70 | 50,72 | 48,38 | 48,49 | -4,58% | - |
| 17.03.2025 | 49,06 | 51,01 | 48,73 | 50,81 | 2,79% | - |
| 14.03.2025 | 47,29 | 49,69 | 47,08 | 49,43 | 5,24% | - |
| 13.03.2025 | 48,81 | 49,73 | 46,55 | 46,97 | -3,63% | - |
| 12.03.2025 | 48,74 | 48,74 | 48,74 | 48,74 | 8,09% | 7,00 |
| 11.03.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,60% | 7,00 |
| 10.03.2025 | 47,30 | 47,30 | 44,82 | 44,82 | -18,43% | 256,00 |
| 07.03.2025 | 54,78 | 55,23 | 52,85 | 54,95 | 0,04% | - |
| 06.03.2025 | 56,38 | 56,41 | 54,17 | 54,93 | -2,95% | - |
| 05.03.2025 | 56,35 | 56,63 | 55,02 | 56,60 | -1,46% | - |
| 04.03.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -6,36% | 1,00 |
| 03.03.2025 | 61,00 | 61,34 | 61,00 | 61,34 | 0,69% | 110,00 |
| 28.02.2025 | 59,31 | 61,21 | 58,17 | 60,92 | 2,21% | - |
| 27.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -3,47% | 10,00 |
| 26.02.2025 | 57,96 | 62,43 | 57,84 | 61,74 | 5,36% | - |
| 25.02.2025 | 57,06 | 58,60 | 57,06 | 58,60 | -2,27% | 207,00 |
| 24.02.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 1,87% | 2,00 |
| 21.02.2025 | 59,40 | 59,40 | 58,86 | 58,86 | 19,04% | 92,00 |
| 20.02.2025 | 48,37 | 50,84 | 47,81 | 49,45 | 1,80% | - |
| 19.02.2025 | 48,56 | 49,18 | 47,54 | 48,57 | -1,16% | - |
| 18.02.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 0,78% | 7,00 |
| 17.02.2025 | 48,80 | 48,84 | 48,68 | 48,76 | 2,25% | - |
| 14.02.2025 | 48,14 | 48,38 | 46,99 | 47,69 | 2,99% | - |
| 13.02.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 1,05% | 18,00 |
| 12.02.2025 | 47,64 | 47,70 | 45,74 | 45,82 | -3,98% | - |
| 11.02.2025 | 50,43 | 50,47 | 47,63 | 47,72 | -5,71% | - |
| 10.02.2025 | 48,69 | 50,69 | 48,59 | 50,61 | 4,65% | - |