Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 23,39 | 24,20 | 0,00 | 23,86 | 0,85% | - |
25.02.2021 | 24,22 | 24,34 | 0,00 | 23,66 | -4,92% | - |
24.02.2021 | 23,93 | 24,90 | 0,00 | 24,88 | 4,21% | - |
23.02.2021 | 23,67 | 24,01 | 23,52 | 23,88 | -1,10% | - |
22.02.2021 | 23,65 | 24,42 | 23,59 | 24,14 | 2,27% | - |
19.02.2021 | 23,59 | 23,75 | 23,45 | 23,61 | 2,19% | - |
18.02.2021 | 22,90 | 23,22 | 0,00 | 23,10 | -0,69% | - |
17.02.2021 | 23,27 | 23,27 | 23,26 | 23,26 | -1,21% | - |
16.02.2021 | 24,01 | 24,15 | 23,44 | 23,55 | -0,11% | - |
12.02.2021 | 23,44 | 23,68 | 23,37 | 23,57 | 1,22% | - |
11.02.2021 | 22,78 | 23,29 | 22,66 | 23,29 | 2,53% | - |
10.02.2021 | 23,07 | 23,21 | 22,61 | 22,71 | -3,67% | - |
09.02.2021 | 22,96 | 23,62 | 22,77 | 23,58 | -2,80% | - |
08.02.2021 | 23,75 | 24,29 | 23,61 | 24,26 | 4,19% | - |
05.02.2021 | 23,22 | 23,32 | 23,08 | 23,28 | 0,32% | - |
04.02.2021 | 23,21 | 23,21 | 23,21 | 23,21 | 1,18% | - |
03.02.2021 | 22,72 | 23,23 | 22,58 | 22,94 | 0,68% | - |
02.02.2021 | 22,78 | 22,78 | 22,78 | 22,78 | 1,00% | - |
01.02.2021 | 21,97 | 22,57 | 21,76 | 22,56 | 4,42% | - |
29.01.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -1,66% | - |
28.01.2021 | 21,42 | 22,35 | 21,36 | 21,97 | 1,48% | - |
27.01.2021 | 22,44 | 22,51 | 21,50 | 21,65 | -5,09% | - |
26.01.2021 | 22,85 | 22,85 | 22,80 | 22,81 | -1,58% | - |
25.01.2021 | 23,42 | 23,44 | 22,91 | 23,17 | 0,19% | - |
22.01.2021 | 22,95 | 23,15 | 22,85 | 23,13 | 0,15% | - |
21.01.2021 | 23,15 | 23,21 | 22,98 | 23,09 | -1,32% | - |
20.01.2021 | 23,85 | 23,85 | 23,30 | 23,40 | -0,57% | - |
19.01.2021 | 23,14 | 23,56 | 23,13 | 23,54 | 4,41% | - |
15.01.2021 | 22,19 | 22,70 | 22,16 | 22,54 | -2,38% | - |
14.01.2021 | 22,94 | 23,33 | 22,82 | 23,09 | 1,79% | - |
13.01.2021 | 22,88 | 22,88 | 22,54 | 22,69 | -0,66% | - |
12.01.2021 | 23,11 | 23,23 | 22,76 | 22,84 | -0,04% | - |
11.01.2021 | 22,54 | 22,87 | 22,54 | 22,85 | 1,29% | - |
08.01.2021 | 22,71 | 22,98 | 22,29 | 22,56 | -0,84% | - |
07.01.2021 | 22,72 | 22,97 | 22,61 | 22,75 | 1,61% | - |
06.01.2021 | 22,09 | 22,67 | 22,03 | 22,39 | 4,41% | - |
05.01.2021 | 21,26 | 21,55 | 21,15 | 21,44 | 2,66% | - |
04.01.2021 | 20,90 | 20,94 | 20,56 | 20,89 | 0,89% | - |
31.12.2020 | 20,90 | 20,96 | 20,70 | 20,70 | 0,07% | - |
30.12.2020 | 20,74 | 20,80 | 20,59 | 20,69 | 1,67% | - |
29.12.2020 | 20,42 | 20,43 | 20,17 | 20,35 | -1,64% | - |
28.12.2020 | 20,68 | 20,69 | 20,68 | 20,69 | 2,33% | - |
24.12.2020 | 20,50 | 20,93 | 20,19 | 20,22 | -0,88% | - |
23.12.2020 | 20,39 | 20,49 | 20,36 | 20,40 | 1,85% | - |
22.12.2020 | 20,13 | 20,16 | 19,87 | 20,03 | 0,43% | - |
21.12.2020 | 19,48 | 19,97 | 19,44 | 19,94 | -0,28% | - |
18.12.2020 | 20,31 | 20,31 | 19,88 | 20,00 | -0,05% | - |
17.12.2020 | 20,06 | 20,27 | 19,89 | 20,01 | 8,02% | - |
16.12.2020 | 19,66 | 19,83 | 0,00 | 18,52 | -6,11% | - |
15.12.2020 | 19,68 | 19,73 | 19,52 | 19,73 | 3,11% | - |
14.12.2020 | 19,13 | 19,13 | 19,13 | 19,13 | 0,21% | - |
11.12.2020 | 19,27 | 21,32 | 19,09 | 19,09 | -1,16% | - |
10.12.2020 | 19,54 | 19,63 | 15,77 | 19,32 | -2,08% | - |
09.12.2020 | 20,15 | 20,15 | 19,61 | 19,73 | 6,97% | - |
08.12.2020 | 20,02 | 20,54 | 18,44 | 18,44 | -7,78% | - |
07.12.2020 | 20,13 | 20,46 | 19,93 | 20,00 | 0,05% | - |
04.12.2020 | 20,25 | 20,25 | 19,99 | 19,99 | 2,30% | - |
03.12.2020 | 19,67 | 19,74 | 19,49 | 19,54 | -0,96% | - |
02.12.2020 | 19,75 | 19,78 | 19,46 | 19,73 | 0,71% | - |
01.12.2020 | 19,60 | 19,71 | 19,39 | 19,59 | 1,32% | - |
30.11.2020 | 19,30 | 19,43 | 19,11 | 19,33 | 0,08% | - |
27.11.2020 | 19,13 | 19,37 | 19,07 | 19,32 | 0,39% | - |
25.11.2020 | 19,21 | 19,54 | 19,20 | 19,24 | -0,88% | - |
24.11.2020 | 19,27 | 19,54 | 19,25 | 19,41 | 3,11% | - |
23.11.2020 | 18,54 | 18,90 | 18,53 | 18,83 | 2,78% | - |
20.11.2020 | 18,37 | 18,44 | 18,24 | 18,32 | -0,46% | - |
19.11.2020 | 18,14 | 18,43 | 18,08 | 18,40 | 0,46% | - |
18.11.2020 | 18,62 | 18,76 | 18,30 | 18,32 | -1,29% | - |
17.11.2020 | 18,36 | 18,63 | 18,29 | 18,56 | -1,43% | - |
16.11.2020 | 18,61 | 18,83 | 18,59 | 18,83 | 3,26% | - |
13.11.2020 | 18,20 | 18,30 | 18,05 | 18,23 | 2,79% | - |
12.11.2020 | 17,94 | 18,02 | 17,60 | 17,74 | -2,77% | - |
11.11.2020 | 17,92 | 18,33 | 0,00 | 18,24 | 1,31% | - |
10.11.2020 | 18,24 | 18,25 | 17,95 | 18,01 | -0,11% | - |
09.11.2020 | 18,75 | 18,91 | 18,03 | 18,03 | 2,50% | - |
06.11.2020 | 17,46 | 17,68 | 15,88 | 17,59 | 0,98% | - |
05.11.2020 | 17,06 | 17,55 | 17,06 | 17,42 | 5,07% | - |
04.11.2020 | 16,58 | 16,85 | 16,40 | 16,58 | -2,76% | - |
03.11.2020 | 16,74 | 17,23 | 16,57 | 17,05 | 4,12% | - |
02.11.2020 | 16,37 | 16,45 | 16,24 | 16,37 | 1,65% | - |
30.10.2020 | 16,18 | 16,29 | 15,97 | 16,11 | -1,59% | - |
29.10.2020 | 16,10 | 16,46 | 16,08 | 16,37 | 1,80% | - |
28.10.2020 | 16,31 | 16,34 | 15,98 | 16,08 | -4,88% | - |
27.10.2020 | 16,91 | 16,91 | 16,90 | 16,90 | -2,42% | - |
26.10.2020 | 17,48 | 17,50 | 17,17 | 17,32 | -2,89% | - |
23.10.2020 | 0,00 | 17,86 | 0,00 | 17,84 | 0,59% | - |
22.10.2020 | 17,49 | 17,81 | 17,35 | 17,73 | 2,16% | - |
21.10.2020 | 17,76 | 17,78 | 17,34 | 17,36 | -1,48% | - |
20.10.2020 | 17,91 | 17,92 | 17,54 | 17,62 | -0,59% | - |
19.10.2020 | 0,00 | 18,03 | 0,00 | 17,72 | -0,11% | - |
16.10.2020 | 17,83 | 17,92 | 0,00 | 17,74 | -1,44% | - |
15.10.2020 | 17,42 | 18,11 | 17,41 | 18,00 | 3,84% | - |
14.10.2020 | 17,48 | 17,53 | 17,30 | 17,34 | -0,34% | - |
13.10.2020 | 17,72 | 17,72 | 17,32 | 17,40 | -2,25% | - |
12.10.2020 | 17,95 | 18,12 | 17,71 | 17,80 | 0,68% | - |
09.10.2020 | 17,93 | 17,93 | 17,65 | 17,68 | -0,28% | - |
08.10.2020 | 17,34 | 17,74 | 17,30 | 17,73 | 2,43% | - |
07.10.2020 | 17,14 | 17,34 | 17,03 | 17,31 | 6,85% | - |
06.10.2020 | 16,19 | 16,20 | 16,19 | 16,20 | -1,34% | - |
05.10.2020 | 16,41 | 16,42 | 16,41 | 16,42 | 4,99% | - |