41,220€
-0,21%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 41,55 | 41,80 | 39,46 | 41,25 | -0,13% | - |
| 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% | - |
| 07.02.2025 | 48,23 | 49,08 | 47,37 | 48,36 | 1,30% | - |
| 06.02.2025 | 47,74 | 47,74 | 47,74 | 47,74 | -2,19% | 15,00 |
| 05.02.2025 | 46,99 | 48,86 | 46,71 | 48,81 | 7,82% | - |
| 04.02.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -8,47% | 1,00 |
| 03.02.2025 | 48,42 | 49,46 | 48,42 | 49,46 | 1,31% | 81,00 |
| 31.01.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 0,31% | 12,00 |
| 30.01.2025 | 47,71 | 49,03 | 47,55 | 48,67 | 2,57% | - |
| 29.01.2025 | 47,07 | 48,25 | 46,86 | 47,45 | 5,42% | - |
| 28.01.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -0,24% | 1,00 |
| 27.01.2025 | 47,04 | 47,04 | 45,12 | 45,12 | -17,42% | 138,00 |
| 24.01.2025 | 55,03 | 55,85 | 54,02 | 54,64 | -1,30% | - |
| 23.01.2025 | 58,08 | 58,15 | 55,30 | 55,36 | 0,65% | - |
| 22.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,20% | 2,00 |
| 21.01.2025 | 49,68 | 54,78 | 49,64 | 54,35 | 9,54% | - |
| 20.01.2025 | 49,97 | 50,07 | 49,61 | 49,62 | 5,99% | - |
| 17.01.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -0,46% | 30,00 |
| 16.01.2025 | 46,99 | 48,01 | 46,66 | 47,03 | 0,27% | - |
| 15.01.2025 | 46,55 | 48,18 | 46,40 | 46,90 | 0,88% | - |
| 14.01.2025 | 45,89 | 47,20 | 45,68 | 46,49 | 1,33% | - |
| 13.01.2025 | 46,73 | 46,73 | 45,16 | 45,88 | -2,21% | - |
| 10.01.2025 | 47,65 | 47,86 | 45,77 | 46,92 | -1,72% | - |
| 09.01.2025 | 47,72 | 47,78 | 47,59 | 47,74 | 0,18% | - |
| 08.01.2025 | 48,47 | 48,75 | 46,57 | 47,65 | -1,48% | - |
| 07.01.2025 | 49,45 | 50,28 | 47,94 | 48,37 | -2,69% | - |
| 06.01.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,12% | 4,00 |
| 03.01.2025 | 47,09 | 49,82 | 46,92 | 49,76 | 5,09% | - |
| 02.01.2025 | 47,13 | 47,35 | 47,13 | 47,35 | 0,15% | 13,00 |
| 30.12.2024 | 47,72 | 47,81 | 47,18 | 47,28 | -4,14% | - |
| 27.12.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 4,08% | 20,00 |
| 23.12.2024 | 46,86 | 48,14 | 46,68 | 47,39 | 0,07% | - |
| 20.12.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,23% | 40,00 |
| 19.12.2024 | 48,87 | 49,81 | 47,10 | 47,24 | -9,50% | - |
| 18.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 3,76% | 52,00 |
| 17.12.2024 | 53,81 | 53,97 | 50,11 | 50,31 | -7,07% | - |
| 16.12.2024 | 54,14 | 54,14 | 54,14 | 54,14 | 7,89% | 5,00 |
| 13.12.2024 | 50,62 | 50,62 | 50,18 | 50,18 | -1,26% | 16,00 |
| 12.12.2024 | 51,10 | 51,63 | 50,40 | 50,82 | -0,95% | - |
| 11.12.2024 | 51,48 | 52,85 | 50,83 | 51,31 | -0,02% | - |
| 10.12.2024 | 52,44 | 52,82 | 51,25 | 51,32 | -2,56% | - |
| 09.12.2024 | 53,88 | 54,84 | 52,63 | 52,67 | -2,43% | - |
| 06.12.2024 | 53,73 | 55,63 | 53,53 | 53,98 | 0,60% | - |
| 05.12.2024 | 55,06 | 56,10 | 53,65 | 53,66 | -2,81% | - |
| 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% | - |