187,000€
4,47%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 191,15 | 193,60 | 184,70 | 187,30 | 4,64% | 192,00 |
| 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 |
| 25.06.2026 | 291,90 | 304,70 | 282,40 | 293,40 | 5,50% | 1.194,00 |
| 24.06.2026 | 305,60 | 306,60 | 276,90 | 278,10 | -4,43% | 391,00 |
| 23.06.2026 | 301,30 | 309,90 | 284,80 | 291,00 | -8,20% | 1.487,00 |
| 22.06.2026 | 283,00 | 323,30 | 283,00 | 317,00 | 12,17% | 1.506,00 |
| 19.06.2026 | 280,00 | 286,90 | 275,00 | 282,60 | -2,69% | 880,00 |
| 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 |