149,000€
-1,23%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 145,35 | 151,35 | 145,35 | 149,40 | -0,96% | 263,00 |
| 11.11.2026 | 155,95 | 159,35 | 150,85 | 150,85 | 4,76% | 396,00 |
| 10.11.2026 | 146,05 | 149,15 | 142,75 | 144,00 | -1,00% | 174,00 |
| 09.11.2026 | 130,55 | 146,95 | 129,30 | 145,45 | 13,59% | 425,00 |
| 06.11.2026 | 128,00 | 134,50 | 119,80 | 128,05 | 5,83% | 612,00 |
| 05.11.2026 | 140,15 | 140,15 | 116,50 | 121,00 | -14,82% | 720,00 |
| 04.11.2026 | 156,80 | 157,80 | 139,00 | 142,05 | -11,22% | 760,00 |
| 03.11.2026 | 157,90 | 163,85 | 157,20 | 160,00 | 1,30% | 1.479,00 |
| 02.11.2026 | 179,50 | 179,50 | 157,55 | 157,95 | -8,12% | 300,00 |
| 30.10.2026 | 174,00 | 174,50 | 169,05 | 171,90 | -3,07% | 489,00 |
| 29.10.2026 | 190,00 | 190,00 | 175,95 | 177,35 | -4,86% | 151,00 |
| 28.10.2026 | 194,05 | 196,00 | 186,40 | 186,40 | -1,58% | 270,00 |
| 27.10.2026 | 177,15 | 189,40 | 177,15 | 189,40 | 8,63% | 311,00 |
| 26.10.2026 | 155,95 | 174,35 | 155,95 | 174,35 | 9,04% | 216,00 |
| 23.10.2026 | 165,00 | 167,05 | 152,45 | 159,90 | -0,16% | 228,00 |
| 22.10.2026 | 179,00 | 179,00 | 159,20 | 160,15 | -16,59% | 636,00 |
| 21.10.2026 | 186,00 | 194,15 | 184,95 | 192,00 | 5,64% | 655,00 |
| 20.10.2026 | 164,80 | 184,40 | 164,70 | 181,75 | 5,95% | 387,00 |
| 19.10.2026 | 178,65 | 183,85 | 171,55 | 171,55 | -1,69% | 789,00 |
| 16.10.2026 | 199,50 | 200,10 | 174,50 | 174,50 | -11,01% | 431,00 |
| 15.10.2026 | 211,00 | 217,00 | 186,65 | 196,10 | -9,63% | 721,00 |
| 14.10.2026 | 240,20 | 241,50 | 217,00 | 217,00 | -9,32% | 795,00 |
| 13.10.2026 | 229,20 | 239,30 | 218,40 | 239,30 | 4,50% | 242,00 |
| 12.10.2026 | 238,50 | 252,60 | 227,50 | 229,00 | -3,82% | 368,00 |
| 09.10.2026 | 242,40 | 242,40 | 230,70 | 238,10 | 1,36% | 101,00 |
| 08.10.2026 | 253,50 | 253,50 | 231,20 | 234,90 | -5,89% | 372,00 |
| 07.10.2026 | 264,10 | 267,10 | 246,80 | 249,60 | -7,45% | 1.081,00 |
| 06.10.2026 | 273,00 | 273,90 | 265,10 | 269,70 | -1,57% | 290,00 |
| 05.10.2026 | 283,00 | 283,00 | 263,20 | 274,00 | -0,07% | 989,00 |
| 02.10.2026 | 279,30 | 284,00 | 266,30 | 274,20 | 0,33% | 1.043,00 |
| 01.10.2026 | 280,00 | 291,20 | 271,70 | 273,30 | 8,97% | 1.116,00 |
| 30.09.2026 | 259,00 | 259,60 | 247,70 | 250,80 | -1,88% | 179,00 |
| 29.09.2026 | 251,70 | 255,60 | 251,70 | 255,60 | 3,11% | 409,00 |
| 28.09.2026 | 242,70 | 248,00 | 238,20 | 247,90 | 0,41% | 121,00 |
| 25.09.2026 | 246,70 | 252,60 | 246,70 | 246,90 | 0,41% | 237,00 |
| 24.09.2026 | 251,20 | 251,20 | 235,80 | 245,90 | -1,95% | 474,00 |
| 23.09.2026 | 232,50 | 250,80 | 230,60 | 250,80 | 8,24% | 1.135,00 |
| 22.09.2026 | 219,30 | 233,20 | 201,40 | 231,70 | 17,02% | 920,00 |
| 21.09.2026 | 197,75 | 202,70 | 195,20 | 198,00 | 3,80% | 209,00 |
| 18.09.2026 | 193,40 | 194,50 | 185,55 | 190,75 | 0,55% | 103,00 |
| 17.09.2026 | 178,30 | 190,80 | 178,05 | 189,70 | 15,85% | 500,00 |
| 16.09.2026 | 157,90 | 163,75 | 157,90 | 163,75 | 5,99% | 32,00 |
| 15.09.2026 | 161,55 | 161,55 | 154,50 | 154,50 | -5,68% | 26,00 |
| 14.09.2026 | 171,20 | 171,20 | 157,90 | 163,80 | -4,85% | 100,00 |
| 11.09.2026 | 158,60 | 172,50 | 158,60 | 172,15 | 12,48% | 34,00 |
| 10.09.2026 | 153,50 | 153,50 | 153,05 | 153,05 | -6,62% | 42,00 |
| 09.09.2026 | 163,45 | 166,30 | 163,45 | 163,90 | -1,56% | 14,00 |
| 08.09.2026 | 163,95 | 166,50 | 160,55 | 166,50 | 5,11% | 78,00 |
| 07.09.2026 | 163,00 | 164,05 | 158,40 | 158,40 | -1,89% | 129,00 |
| 04.09.2026 | 158,50 | 162,95 | 158,05 | 161,45 | 1,86% | 71,00 |
| 03.09.2026 | 154,50 | 158,50 | 154,50 | 158,50 | 5,49% | 6,00 |
| 02.09.2026 | 150,05 | 152,70 | 146,70 | 150,25 | -1,41% | 191,00 |
| 01.09.2026 | 162,95 | 162,95 | 151,90 | 152,40 | -4,21% | 333,00 |
| 31.08.2026 | 161,05 | 163,90 | 158,30 | 159,10 | -1,64% | 355,00 |
| 28.08.2026 | 170,70 | 170,70 | 161,75 | 161,75 | -4,23% | 141,00 |
| 27.08.2026 | 173,00 | 175,25 | 168,90 | 168,90 | -0,68% | 190,00 |
| 26.08.2026 | 168,80 | 170,05 | 164,55 | 170,05 | 1,89% | 925,00 |
| 25.08.2026 | 167,10 | 169,50 | 165,55 | 166,90 | 2,02% | 199,00 |
| 24.08.2026 | 167,45 | 169,95 | 162,35 | 163,60 | -4,88% | 95,00 |
| 21.08.2026 | 180,15 | 180,15 | 171,70 | 172,00 | -2,71% | 123,00 |
| 20.08.2026 | 188,90 | 189,30 | 172,55 | 176,80 | -2,78% | 287,00 |
| 19.08.2026 | 201,00 | 201,00 | 181,25 | 181,85 | -9,98% | 155,00 |
| 18.08.2026 | 214,90 | 214,90 | 202,00 | 202,00 | -8,27% | 98,00 |
| 17.08.2026 | 203,90 | 220,20 | 203,90 | 220,20 | 9,99% | 381,00 |
| 14.08.2026 | 193,85 | 204,10 | 193,85 | 200,20 | 0,30% | 146,00 |
| 13.08.2026 | 199,05 | 200,00 | 194,50 | 199,60 | 4,28% | 45,00 |
| 12.08.2026 | 195,10 | 195,10 | 190,00 | 191,40 | 4,39% | 43,00 |
| 11.08.2026 | 181,55 | 183,35 | 181,55 | 183,35 | -2,78% | 9,00 |
| 10.08.2026 | 189,60 | 193,70 | 187,20 | 188,60 | -2,00% | 167,00 |
| 07.08.2026 | 192,75 | 195,40 | 190,00 | 192,45 | -1,05% | 232,00 |
| 06.08.2026 | 186,95 | 196,20 | 183,60 | 194,50 | -0,64% | 127,00 |
| 05.08.2026 | 193,90 | 200,00 | 193,45 | 195,75 | -0,46% | 1.538,00 |
| 04.08.2026 | 190,05 | 201,90 | 187,70 | 196,65 | 5,24% | 472,00 |
| 03.08.2026 | 182,55 | 188,85 | 173,05 | 186,85 | 0,32% | 404,00 |
| 31.07.2026 | 192,35 | 193,60 | 181,05 | 186,25 | 4,05% | 2.267,00 |
| 30.07.2026 | 158,55 | 179,00 | 157,20 | 179,00 | 5,85% | 1.146,00 |
| 29.07.2026 | 162,70 | 169,10 | 156,60 | 169,10 | 0,15% | 701,00 |
| 28.07.2026 | 175,15 | 178,15 | 158,10 | 168,85 | -3,65% | 889,00 |
| 27.07.2026 | 187,40 | 193,00 | 173,50 | 175,25 | -5,73% | 529,00 |
| 24.07.2026 | 203,40 | 204,40 | 185,90 | 185,90 | -6,58% | 84,00 |
| 23.07.2026 | 195,05 | 202,50 | 184,75 | 199,00 | 1,58% | 449,00 |
| 22.07.2026 | 187,75 | 198,75 | 173,10 | 195,90 | 4,20% | 1.038,00 |
| 21.07.2026 | 213,40 | 215,30 | 179,40 | 188,00 | -7,11% | 1.109,00 |
| 20.07.2026 | 209,10 | 220,10 | 202,40 | 202,40 | -4,30% | 436,00 |
| 17.07.2026 | 192,00 | 215,70 | 185,00 | 211,50 | 4,75% | 946,00 |
| 16.07.2026 | 226,00 | 226,00 | 199,95 | 201,90 | -10,11% | 905,00 |
| 15.07.2026 | 236,80 | 244,90 | 215,60 | 224,60 | -3,11% | 801,00 |
| 14.07.2026 | 222,50 | 234,90 | 221,00 | 231,80 | 3,95% | 633,00 |
| 13.07.2026 | 228,10 | 234,90 | 219,50 | 223,00 | -6,93% | 3.036,00 |
| 10.07.2026 | 249,00 | 249,00 | 234,10 | 239,60 | -2,56% | 1.005,00 |
| 09.07.2026 | 230,10 | 252,30 | 228,30 | 245,90 | 7,95% | 817,00 |
| 08.07.2026 | 223,20 | 230,00 | 207,20 | 227,80 | 1,56% | 1.215,00 |
| 07.07.2026 | 245,60 | 249,60 | 214,20 | 224,30 | -9,52% | 936,00 |
| 06.07.2026 | 254,00 | 266,10 | 247,90 | 247,90 | -5,31% | 2.151,00 |
| 03.07.2026 | 254,90 | 268,20 | 254,90 | 261,80 | 4,89% | 692,00 |
| 02.07.2026 | 304,50 | 312,00 | 245,30 | 249,60 | -19,92% | 982,00 |
| 01.07.2026 | 334,50 | 334,60 | 308,00 | 311,70 | -6,23% | 709,00 |
| 30.06.2026 | 323,90 | 334,30 | 314,80 | 332,40 | 3,68% | 1.689,00 |
| 29.06.2026 | 295,00 | 324,00 | 288,40 | 320,60 | 19,27% | 2.926,00 |
| 26.06.2026 | 284,00 | 288,00 | 266,50 | 268,80 | -8,38% | 1.133,00 |