30,890€
-0,16%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 30,88 | 30,90 | 30,73 | 30,88 | -0,19% | - |
| 07.05.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -1,56% | - |
| 06.05.2024 | 31,43 | 31,43 | 31,43 | 31,43 | 2,98% | - |
| 03.05.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 2,97% | - |
| 02.05.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -7,00% | - |
| 30.04.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -0,41% | - |
| 29.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,17% | - |
| 26.04.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 5,88% | - |
| 25.04.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,40% | - |
| 24.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -7,41% | - |
| 23.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,76% | - |
| 22.04.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -1,18% | - |
| 19.04.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,86% | - |
| 18.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,93% | - |
| 17.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,60% | - |
| 16.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -4,20% | - |
| 15.04.2024 | 34,34 | 34,51 | 34,34 | 34,51 | -1,90% | 20,00 |
| 12.04.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 1,94% | - |
| 11.04.2024 | 34,51 | 34,51 | 34,51 | 34,51 | -1,29% | - |
| 10.04.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 1,86% | - |
| 09.04.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 2,69% | - |
| 08.04.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -2,51% | - |
| 05.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -2,28% | - |
| 04.04.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 1,80% | - |
| 03.04.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -2,66% | - |
| 02.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |
| 27.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 26.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 25.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 22.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 21.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 20.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 19.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 18.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 15.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 14.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 13.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 12.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 11.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 08.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 07.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 06.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 05.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 04.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 01.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 29.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 28.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 27.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 7,32% | - |
| 26.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -10,87% | - |
| 23.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -14,42% | - |
| 22.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 21.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 20.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 19.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 16.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | - |
| 15.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 6,28% | - |
| 14.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,98% | - |
| 13.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 12.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 09.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 7,65% | - |
| 08.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 07.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 06.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 05.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 02.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 01.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 31.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 30.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 29.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 26.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 25.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 24.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 23.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 22.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 19.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 18.01.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | 72,00 |
| 17.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 16.01.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 1,15% | 23,00 |
| 15.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 12.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 11.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 10.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 09.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 08.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 04.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 03.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -6,37% | - |
| 02.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 29.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 28.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 27.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 22.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 20.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 19.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 18.12.2023 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | 97,00 |
| 15.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 14.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 13.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |