289,000€
2,01%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 284,60 | 292,90 | 281,80 | 290,40 | 2,51% | 133,00 |
| 17.06.2026 | 281,70 | 289,70 | 278,40 | 283,30 | -0,49% | 532,00 |
| 16.06.2026 | 275,80 | 292,30 | 275,80 | 284,70 | 2,41% | 632,00 |
| 15.06.2026 | 277,00 | 285,00 | 267,30 | 278,00 | 4,24% | 903,00 |
| 12.06.2026 | 261,70 | 268,10 | 260,00 | 266,70 | 3,73% | 487,00 |
| 11.06.2026 | 240,20 | 259,30 | 239,50 | 257,10 | 10,25% | 349,00 |
| 10.06.2026 | 240,00 | 259,30 | 233,20 | 233,20 | -5,47% | 406,00 |
| 09.06.2026 | 241,40 | 254,30 | 225,30 | 246,70 | 4,53% | 943,00 |
| 08.06.2026 | 233,30 | 247,00 | 226,10 | 236,00 | 1,81% | 4.531,00 |
| 05.06.2026 | 263,00 | 263,00 | 230,40 | 231,80 | -11,59% | 805,00 |
| 04.06.2026 | 280,90 | 284,00 | 261,30 | 262,20 | -8,00% | 595,00 |
| 03.06.2026 | 288,70 | 292,60 | 283,50 | 285,00 | -0,35% | 322,00 |
| 02.06.2026 | 282,40 | 291,90 | 273,10 | 286,00 | 1,92% | 639,00 |
| 01.06.2026 | 300,00 | 300,00 | 266,60 | 280,60 | 2,07% | 6.093,00 |
| 29.05.2026 | 298,90 | 300,10 | 274,40 | 274,90 | -7,07% | 1.198,00 |
| 28.05.2026 | 289,00 | 300,10 | 280,50 | 295,80 | -1,79% | 762,00 |
| 27.05.2026 | 287,80 | 308,00 | 286,40 | 301,20 | 5,31% | 545,00 |
| 26.05.2026 | 236,20 | 287,70 | 236,20 | 286,00 | 20,47% | 1.088,00 |
| 25.05.2026 | 234,70 | 237,80 | 234,30 | 237,40 | 3,44% | 127,00 |
| 22.05.2026 | 230,10 | 233,90 | 226,80 | 229,50 | -0,82% | 153,00 |
| 21.05.2026 | 227,90 | 231,50 | 225,40 | 231,40 | 2,57% | 696,00 |
| 20.05.2026 | 211,10 | 226,30 | 210,60 | 225,60 | 5,92% | 190,00 |
| 19.05.2026 | 211,30 | 217,30 | 200,40 | 213,00 | -0,14% | 585,00 |
| 18.05.2026 | 230,90 | 237,50 | 209,40 | 213,30 | -10,64% | 717,00 |
| 15.05.2026 | 248,70 | 248,70 | 231,80 | 238,70 | -4,90% | 1.847,00 |
| 14.05.2026 | 268,70 | 279,40 | 247,90 | 251,00 | -5,64% | 1.020,00 |
| 13.05.2026 | 257,90 | 267,40 | 247,20 | 266,00 | 7,95% | 1.096,00 |
| 12.05.2026 | 271,00 | 272,80 | 233,60 | 246,40 | -7,16% | 5.597,00 |
| 11.05.2026 | 222,10 | 266,50 | 220,00 | 265,40 | 21,74% | 5.375,00 |
| 08.05.2026 | 221,90 | 229,20 | 213,40 | 218,00 | -1,58% | 682,00 |
| 07.05.2026 | 238,90 | 244,20 | 221,50 | 221,50 | -6,02% | 905,00 |
| 06.05.2026 | 229,90 | 237,20 | 225,70 | 235,70 | 4,02% | 589,00 |
| 05.05.2026 | 218,90 | 227,90 | 215,90 | 226,60 | 4,81% | 671,00 |
| 04.05.2026 | 234,70 | 238,00 | 205,60 | 216,20 | -2,39% | 5.764,00 |
| 30.04.2026 | 223,20 | 224,60 | 217,80 | 221,50 | 1,23% | 368,00 |
| 29.04.2026 | 217,50 | 218,90 | 200,10 | 218,80 | 2,96% | 792,00 |
| 28.04.2026 | 230,30 | 230,30 | 203,90 | 212,50 | -6,92% | 577,00 |
| 27.04.2026 | 235,10 | 240,50 | 222,00 | 228,30 | -1,30% | 782,00 |
| 24.04.2026 | 228,20 | 235,40 | 227,20 | 231,30 | 4,42% | 328,00 |
| 23.04.2026 | 227,30 | 233,50 | 214,10 | 221,50 | -2,12% | 824,00 |
| 22.04.2026 | 220,10 | 249,10 | 215,00 | 226,30 | 8,28% | 1.187,00 |
| 21.04.2026 | 193,75 | 217,90 | 179,05 | 209,00 | 10,96% | 729,00 |
| 20.04.2026 | 182,80 | 194,55 | 181,65 | 188,35 | 1,62% | 542,00 |
| 17.04.2026 | 170,55 | 190,40 | 170,55 | 185,35 | 6,83% | 1.314,00 |
| 16.04.2026 | 164,15 | 173,80 | 164,15 | 173,50 | 8,07% | 128,00 |
| 15.04.2026 | 162,40 | 165,60 | 160,55 | 160,55 | 1,90% | 127,00 |
| 14.04.2026 | 157,55 | 157,55 | 157,55 | 157,55 | -0,28% | 4,00 |
| 13.04.2026 | 158,70 | 160,35 | 156,35 | 158,00 | -0,44% | 308,00 |
| 10.04.2026 | 156,90 | 160,05 | 154,65 | 158,70 | 0,13% | 517,00 |
| 09.04.2026 | 152,45 | 158,50 | 149,00 | 158,50 | 3,16% | 272,00 |
| 08.04.2026 | 150,70 | 157,65 | 147,50 | 153,65 | 12,15% | 856,00 |
| 07.04.2026 | 129,65 | 137,00 | 127,20 | 137,00 | 2,28% | 1.426,00 |
| 02.04.2026 | 135,75 | 136,50 | 128,50 | 133,95 | -2,48% | 259,00 |
| 01.04.2026 | 141,35 | 144,20 | 137,35 | 137,35 | -1,36% | 191,00 |
| 31.03.2026 | 125,80 | 139,25 | 125,75 | 139,25 | 12,07% | 198,00 |
| 30.03.2026 | 134,30 | 137,45 | 120,80 | 124,25 | -5,69% | 2.389,00 |
| 27.03.2026 | 138,70 | 138,70 | 130,10 | 131,75 | -5,35% | 226,00 |
| 26.03.2026 | 160,90 | 160,90 | 137,00 | 139,20 | -15,38% | 145,00 |
| 25.03.2026 | 158,10 | 164,50 | 158,10 | 164,50 | 6,06% | 6,00 |
| 24.03.2026 | 150,40 | 156,00 | 148,75 | 155,10 | 3,78% | 29,00 |
| 23.03.2026 | 143,35 | 150,05 | 139,05 | 149,45 | 5,36% | 210,00 |
| 20.03.2026 | 163,00 | 163,00 | 141,85 | 141,85 | -13,35% | 164,00 |
| 19.03.2026 | 168,00 | 168,00 | 150,90 | 163,70 | -2,82% | 480,00 |
| 18.03.2026 | 173,25 | 174,05 | 168,45 | 168,45 | 1,29% | 212,00 |
| 17.03.2026 | 159,05 | 166,30 | 159,05 | 166,30 | 3,91% | 93,00 |
| 16.03.2026 | 152,00 | 161,60 | 151,00 | 160,05 | 7,60% | 387,00 |
| 13.03.2026 | 146,25 | 148,75 | 146,25 | 148,75 | 2,41% | 449,00 |
| 12.03.2026 | 149,00 | 149,00 | 141,25 | 145,25 | -5,80% | 84,00 |
| 11.03.2026 | 150,65 | 154,20 | 149,55 | 154,20 | 3,11% | 14,00 |
| 10.03.2026 | 147,60 | 152,20 | 145,30 | 149,55 | 4,91% | 492,00 |
| 09.03.2026 | 138,90 | 144,90 | 134,10 | 142,55 | 2,52% | 475,00 |
| 06.03.2026 | 154,95 | 157,00 | 139,05 | 139,05 | -10,46% | 594,00 |
| 05.03.2026 | 176,00 | 176,30 | 154,25 | 155,30 | -7,48% | 67,00 |
| 04.03.2026 | 178,20 | 178,20 | 167,85 | 167,85 | -1,81% | 73,00 |
| 03.03.2026 | 178,60 | 178,60 | 164,35 | 170,95 | -2,76% | 535,00 |
| 02.03.2026 | 166,90 | 176,75 | 166,35 | 175,80 | 5,90% | 339,00 |
| 27.02.2026 | 175,15 | 176,30 | 166,00 | 166,00 | -3,77% | 195,00 |
| 26.02.2026 | 166,75 | 172,50 | 166,00 | 172,50 | 2,07% | 61,00 |
| 25.02.2026 | 162,50 | 171,70 | 160,10 | 169,00 | 5,72% | 1.035,00 |
| 24.02.2026 | 144,80 | 160,00 | 144,80 | 159,85 | 8,08% | 318,00 |
| 23.02.2026 | 140,85 | 156,20 | 140,25 | 147,90 | 0,99% | 1.684,00 |
| 20.02.2026 | 114,00 | 146,45 | 108,80 | 146,45 | 9,13% | 2.517,00 |
| 19.02.2026 | 131,15 | 134,20 | 131,00 | 134,20 | -0,56% | 343,00 |
| 18.02.2026 | 134,50 | 134,95 | 132,70 | 134,95 | 2,20% | 7,00 |
| 17.02.2026 | 129,65 | 132,35 | 129,15 | 132,05 | 1,27% | 383,00 |
| 16.02.2026 | 132,40 | 132,85 | 130,40 | 130,40 | -0,04% | 52,00 |
| 13.02.2026 | 139,50 | 140,05 | 130,45 | 130,45 | -7,32% | 134,00 |
| 12.02.2026 | 136,60 | 141,25 | 135,65 | 140,75 | 5,83% | 372,00 |
| 11.02.2026 | 131,10 | 140,00 | 130,15 | 133,00 | 2,43% | 251,00 |
| 10.02.2026 | 133,05 | 133,05 | 124,05 | 129,85 | -2,37% | 160,00 |
| 09.02.2026 | 139,25 | 139,50 | 132,50 | 133,00 | -2,42% | 1.084,00 |
| 06.02.2026 | 126,00 | 136,30 | 124,30 | 136,30 | 10,10% | 308,00 |
| 05.02.2026 | 128,40 | 130,90 | 123,15 | 123,80 | -3,62% | 628,00 |
| 04.02.2026 | 142,20 | 142,20 | 125,65 | 128,45 | -9,19% | 2.648,00 |
| 03.02.2026 | 141,95 | 147,80 | 137,35 | 141,45 | 0,39% | 548,00 |
| 02.02.2026 | 131,80 | 140,90 | 124,00 | 140,90 | 5,19% | 1.600,00 |
| 30.01.2026 | 142,80 | 142,80 | 133,95 | 133,95 | -4,66% | 805,00 |
| 29.01.2026 | 141,50 | 142,50 | 136,05 | 140,50 | -0,11% | 233,00 |
| 28.01.2026 | 145,00 | 145,00 | 139,70 | 140,65 | 2,66% | 277,00 |
| 27.01.2026 | 135,20 | 139,20 | 135,20 | 137,00 | 4,14% | 709,00 |