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