Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 96,44 | 103,31 | 0,00 | 98,53 | 10,01% | - |
25.02.2021 | 90,55 | 90,55 | 89,56 | 89,56 | -6,01% | - |
24.02.2021 | 91,67 | 96,60 | 91,44 | 95,29 | 3,46% | - |
23.02.2021 | 92,02 | 94,30 | 88,23 | 92,10 | -3,04% | - |
22.02.2021 | 95,60 | 96,91 | 94,34 | 94,99 | -3,39% | - |
19.02.2021 | 99,16 | 100,24 | 97,82 | 98,32 | 2,55% | - |
18.02.2021 | 95,47 | 96,75 | 94,91 | 95,88 | -2,96% | - |
17.02.2021 | 98,65 | 99,49 | 0,00 | 98,80 | -1,41% | - |
16.02.2021 | 103,74 | 103,90 | 99,65 | 100,21 | -2,47% | - |
12.02.2021 | 101,04 | 102,96 | 100,75 | 102,75 | 2,19% | - |
11.02.2021 | 98,48 | 100,99 | 97,60 | 100,54 | 2,44% | - |
10.02.2021 | 100,42 | 101,06 | 97,57 | 98,15 | -2,08% | - |
09.02.2021 | 97,14 | 100,47 | 96,54 | 100,24 | 2,78% | - |
08.02.2021 | 96,56 | 98,00 | 95,14 | 97,52 | 2,05% | - |
05.02.2021 | 94,99 | 97,12 | 93,38 | 95,57 | 1,79% | - |
04.02.2021 | 93,02 | 93,93 | 93,02 | 93,89 | 3,76% | - |
03.02.2021 | 88,58 | 91,35 | 87,92 | 90,49 | 0,12% | - |
02.02.2021 | 88,56 | 90,86 | 87,69 | 90,38 | 1,96% | - |
01.02.2021 | 87,05 | 89,87 | 0,00 | 88,64 | 2,08% | - |
29.01.2021 | 90,06 | 90,06 | 85,43 | 86,83 | -2,84% | - |
28.01.2021 | 87,61 | 91,12 | 86,18 | 89,37 | 1,61% | - |
27.01.2021 | 89,71 | 91,58 | 86,71 | 87,95 | -4,44% | - |
26.01.2021 | 94,69 | 95,15 | 91,85 | 92,04 | -4,71% | - |
25.01.2021 | 96,53 | 96,72 | 96,53 | 96,59 | -2,13% | - |
22.01.2021 | 97,70 | 99,98 | 97,40 | 98,69 | -0,60% | - |
21.01.2021 | 98,73 | 99,29 | 98,72 | 99,29 | -0,49% | - |
20.01.2021 | 101,46 | 101,67 | 98,13 | 99,78 | -0,13% | - |
19.01.2021 | 99,52 | 100,83 | 98,91 | 99,91 | 2,78% | - |
15.01.2021 | 97,56 | 98,96 | 95,42 | 97,20 | -3,80% | - |
14.01.2021 | 101,49 | 103,37 | 100,81 | 101,04 | 0,93% | - |
13.01.2021 | 102,12 | 103,06 | 99,34 | 100,11 | -2,82% | - |
12.01.2021 | 103,01 | 103,01 | 103,01 | 103,01 | 2,37% | - |
11.01.2021 | 97,83 | 101,03 | 97,62 | 100,63 | 1,37% | - |
08.01.2021 | 99,07 | 100,37 | 97,99 | 99,27 | -0,18% | - |
07.01.2021 | 98,98 | 100,19 | 97,40 | 99,44 | 1,91% | - |
06.01.2021 | 95,09 | 98,23 | 93,72 | 97,58 | 4,94% | - |
05.01.2021 | 92,43 | 94,08 | 90,67 | 92,99 | 2,89% | - |
04.01.2021 | 94,35 | 94,41 | 89,29 | 90,38 | -2,17% | - |
31.12.2020 | 91,52 | 93,81 | 90,27 | 92,38 | 0,63% | - |
30.12.2020 | 91,10 | 92,28 | 90,26 | 91,80 | 2,22% | - |
29.12.2020 | 91,21 | 91,73 | 89,06 | 89,81 | -2,67% | - |
28.12.2020 | 93,38 | 94,70 | 91,85 | 92,27 | -1,80% | - |
24.12.2020 | 93,93 | 96,12 | 92,22 | 93,96 | -0,43% | - |
23.12.2020 | 93,70 | 96,09 | 93,70 | 94,37 | -1,07% | - |
22.12.2020 | 96,62 | 96,77 | 94,14 | 95,40 | 1,89% | - |
21.12.2020 | 90,97 | 94,49 | 90,82 | 93,63 | 2,46% | - |
18.12.2020 | 92,69 | 93,00 | 89,99 | 91,39 | -5,74% | - |
17.12.2020 | 93,46 | 96,95 | 91,10 | 96,95 | 4,94% | - |
16.12.2020 | 92,35 | 93,69 | 90,06 | 92,39 | -3,03% | - |
15.12.2020 | 92,99 | 105,53 | 92,99 | 95,28 | 2,03% | - |
14.12.2020 | 84,73 | 97,84 | 84,73 | 93,38 | 5,19% | - |
11.12.2020 | 83,34 | 97,09 | 83,34 | 88,77 | 5,58% | - |
10.12.2020 | 84,34 | 85,39 | 82,53 | 84,08 | -0,05% | - |
09.12.2020 | 86,60 | 87,31 | 83,43 | 84,12 | -4,41% | - |
08.12.2020 | 85,32 | 88,00 | 84,88 | 88,00 | 3,52% | - |
07.12.2020 | 84,65 | 85,15 | 83,55 | 85,01 | 1,18% | - |
04.12.2020 | 84,24 | 85,48 | 83,25 | 84,01 | 2,02% | - |
03.12.2020 | 82,65 | 83,78 | 82,25 | 82,35 | -1,62% | - |
02.12.2020 | 83,50 | 85,32 | 82,18 | 83,70 | -0,51% | - |
01.12.2020 | 82,54 | 85,44 | 81,44 | 84,13 | 3,14% | - |
30.11.2020 | 82,34 | 82,40 | 80,57 | 81,56 | -1,31% | - |
27.11.2020 | 83,00 | 83,16 | 81,92 | 82,64 | -0,89% | - |
25.11.2020 | 81,71 | 83,39 | 81,03 | 83,39 | 2,13% | - |
24.11.2020 | 80,79 | 82,98 | 80,66 | 81,65 | 1,74% | - |
23.11.2020 | 79,82 | 80,88 | 79,41 | 80,25 | -2,41% | - |
20.11.2020 | 80,66 | 83,34 | 80,45 | 82,23 | 2,40% | - |
19.11.2020 | 80,72 | 80,73 | 80,30 | 80,30 | 1,67% | - |
18.11.2020 | 78,23 | 80,04 | 77,86 | 78,98 | 0,52% | - |
17.11.2020 | 78,67 | 78,68 | 78,45 | 78,58 | -1,26% | - |
16.11.2020 | 78,36 | 80,20 | 77,96 | 79,58 | 1,81% | - |
13.11.2020 | 78,55 | 79,65 | 77,74 | 78,17 | 1,28% | - |
12.11.2020 | 78,44 | 78,90 | 76,59 | 77,18 | -3,88% | - |
11.11.2020 | 80,30 | 80,30 | 80,29 | 80,29 | 4,96% | - |
10.11.2020 | 78,12 | 78,42 | 0,00 | 76,50 | -2,97% | - |
09.11.2020 | 84,46 | 85,74 | 78,42 | 78,84 | -5,93% | - |
06.11.2020 | 83,94 | 84,91 | 82,11 | 83,81 | -0,14% | - |
05.11.2020 | 83,55 | 84,95 | 83,55 | 83,92 | 3,03% | - |
04.11.2020 | 80,00 | 82,79 | 78,81 | 81,45 | 1,20% | - |
03.11.2020 | 80,01 | 81,72 | 78,61 | 80,49 | 3,63% | - |
02.11.2020 | 81,05 | 81,05 | 76,49 | 77,67 | 0,32% | - |
30.10.2020 | 77,77 | 78,88 | 76,60 | 77,42 | -3,02% | - |
29.10.2020 | 79,02 | 81,32 | 78,25 | 79,83 | 1,16% | - |
28.10.2020 | 78,00 | 80,31 | 77,62 | 78,91 | -1,87% | - |
27.10.2020 | 79,69 | 81,87 | 78,11 | 80,41 | 0,04% | - |
26.10.2020 | 81,09 | 81,81 | 79,64 | 80,38 | -3,80% | - |
23.10.2020 | 86,01 | 86,10 | 82,16 | 83,56 | 1,44% | - |
22.10.2020 | 82,43 | 82,52 | 0,00 | 82,37 | 4,36% | - |
21.10.2020 | 84,24 | 84,26 | 78,93 | 78,93 | -5,69% | - |
20.10.2020 | 85,46 | 85,60 | 82,05 | 83,69 | -2,78% | - |
19.10.2020 | 87,05 | 87,45 | 83,60 | 86,09 | -2,12% | - |
16.10.2020 | 86,77 | 87,95 | 85,41 | 87,95 | -0,09% | - |
15.10.2020 | 84,76 | 88,03 | 84,00 | 88,03 | 1,29% | - |
14.10.2020 | 86,50 | 86,91 | 84,49 | 86,91 | 1,38% | - |
13.10.2020 | 85,79 | 87,66 | 84,02 | 85,72 | -0,53% | - |
12.10.2020 | 86,97 | 87,18 | 85,30 | 86,18 | -0,69% | - |
09.10.2020 | 85,98 | 88,41 | 84,83 | 86,77 | 4,33% | - |
08.10.2020 | 83,05 | 84,25 | 82,67 | 83,17 | 0,31% | - |
07.10.2020 | 83,20 | 83,80 | 82,06 | 82,91 | 1,38% | - |
06.10.2020 | 82,45 | 83,70 | 79,85 | 81,79 | 0,06% | - |
05.10.2020 | 78,98 | 84,62 | 78,20 | 81,74 | 5,74% | - |