34,451$
2,90%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,66 | 34,80 | 33,22 | 34,41 | 2,78% | 230.994,00 |
| 25.04.2024 | 31,46 | 33,97 | 30,90 | 33,48 | 4,53% | 350.137,00 |
| 24.04.2024 | 33,53 | 36,41 | 30,93 | 32,03 | -9,01% | 686.384,00 |
| 23.04.2024 | 34,60 | 36,11 | 34,51 | 35,20 | 1,73% | 356.000,00 |
| 22.04.2024 | 34,30 | 34,77 | 34,02 | 34,60 | 2,16% | 225.458,00 |
| 19.04.2024 | 34,48 | 34,86 | 33,70 | 33,87 | -2,22% | 209.959,00 |
| 18.04.2024 | 34,62 | 35,28 | 34,12 | 34,64 | -0,35% | 210.445,00 |
| 17.04.2024 | 34,66 | 35,29 | 34,37 | 34,76 | 1,19% | 164.121,00 |
| 16.04.2024 | 35,06 | 35,06 | 34,08 | 34,35 | -2,80% | 227.623,00 |
| 15.04.2024 | 36,76 | 36,87 | 35,21 | 35,34 | -3,39% | 186.095,00 |
| 12.04.2024 | 37,33 | 37,70 | 36,45 | 36,58 | -3,13% | 153.515,00 |
| 11.04.2024 | 37,36 | 37,87 | 36,71 | 37,76 | 1,64% | 119.415,00 |
| 10.04.2024 | 36,64 | 37,36 | 36,62 | 37,15 | -2,39% | 173.971,00 |
| 09.04.2024 | 37,45 | 38,46 | 37,45 | 38,06 | 1,76% | 154.199,00 |
| 08.04.2024 | 36,91 | 37,63 | 36,44 | 37,40 | 2,97% | 110.333,00 |
| 05.04.2024 | 36,84 | 37,01 | 35,98 | 36,32 | -2,21% | 181.260,00 |
| 04.04.2024 | 38,74 | 38,90 | 37,03 | 37,14 | -2,39% | 164.273,00 |
| 03.04.2024 | 37,02 | 38,07 | 36,98 | 38,05 | 1,66% | 139.491,00 |
| 02.04.2024 | 37,58 | 37,58 | 36,95 | 37,43 | -1,71% | 201.753,00 |
| 01.04.2024 | 38,37 | 38,43 | 37,50 | 38,08 | -0,42% | 147.275,00 |
| 28.03.2024 | 38,54 | 38,84 | 37,94 | 38,24 | -0,78% | 188.091,00 |
| 27.03.2024 | 37,69 | 38,65 | 37,42 | 38,54 | 3,41% | 187.851,00 |
| 26.03.2024 | 37,91 | 38,30 | 37,00 | 37,27 | -0,88% | 197.464,00 |
| 25.03.2024 | 38,33 | 38,52 | 37,51 | 37,60 | -1,16% | 182.106,00 |
| 22.03.2024 | 37,92 | 38,27 | 37,37 | 38,04 | -0,94% | 142.607,00 |
| 21.03.2024 | 38,63 | 39,51 | 37,91 | 38,40 | 2,78% | 290.263,00 |
| 20.03.2024 | 35,65 | 37,59 | 35,51 | 37,36 | 5,21% | 188.292,00 |
| 19.03.2024 | 35,51 | 35,78 | 35,00 | 35,51 | -1,00% | 193.373,00 |
| 18.03.2024 | 36,11 | 36,13 | 35,60 | 35,87 | -0,55% | 183.137,00 |
| 15.03.2024 | 35,30 | 36,29 | 35,21 | 36,07 | 1,46% | 344.843,00 |
| 14.03.2024 | 37,16 | 37,17 | 35,41 | 35,55 | -1,00% | 221.667,00 |
| 13.03.2024 | 36,00 | 36,58 | 35,69 | 35,91 | -0,61% | 255.384,00 |
| 12.03.2024 | 36,35 | 36,52 | 35,61 | 36,13 | -0,71% | 175.604,00 |
| 11.03.2024 | 36,85 | 37,57 | 36,02 | 36,39 | -1,41% | 196.017,00 |
| 08.03.2024 | 38,29 | 38,61 | 36,59 | 36,91 | -2,15% | 253.007,00 |
| 07.03.2024 | 38,30 | 38,64 | 37,61 | 37,72 | -0,24% | 149.149,00 |
| 06.03.2024 | 37,90 | 38,24 | 37,36 | 37,81 | 1,97% | 181.441,00 |
| 05.03.2024 | 37,13 | 37,39 | 36,78 | 37,08 | -1,98% | 229.061,00 |
| 04.03.2024 | 37,76 | 38,26 | 37,14 | 37,83 | 0,37% | 205.035,00 |
| 01.03.2024 | 36,99 | 38,70 | 36,57 | 37,69 | 1,13% | 291.056,00 |
| 29.02.2024 | 37,79 | 38,61 | 37,03 | 37,27 | 1,08% | 279.078,00 |
| 28.02.2024 | 37,48 | 37,80 | 36,83 | 36,87 | -2,85% | 255.177,00 |
| 27.02.2024 | 38,92 | 38,98 | 37,39 | 37,95 | -0,91% | 436.536,00 |
| 26.02.2024 | 35,78 | 38,65 | 35,00 | 38,30 | 7,37% | 603.355,00 |
| 23.02.2024 | 37,76 | 40,38 | 35,28 | 35,67 | -23,85% | 1.517.534,00 |
| 22.02.2024 | 46,31 | 48,20 | 46,21 | 46,84 | 1,87% | 480.013,00 |
| 21.02.2024 | 46,60 | 47,13 | 45,47 | 45,98 | -2,63% | 324.783,00 |
| 20.02.2024 | 46,30 | 47,41 | 45,77 | 47,22 | 0,60% | 414.335,00 |
| 16.02.2024 | 45,08 | 48,00 | 44,19 | 46,94 | 3,14% | 419.964,00 |
| 15.02.2024 | 44,25 | 45,77 | 44,06 | 45,51 | 4,07% | 360.275,00 |
| 14.02.2024 | 41,83 | 44,00 | 41,83 | 43,73 | 6,63% | 288.045,00 |
| 13.02.2024 | 41,10 | 42,00 | 39,91 | 41,01 | -5,75% | 462.227,00 |
| 12.02.2024 | 43,27 | 44,40 | 43,26 | 43,51 | 0,48% | 302.124,00 |
| 09.02.2024 | 42,90 | 43,85 | 42,38 | 43,30 | 1,95% | 288.107,00 |
| 08.02.2024 | 39,58 | 42,75 | 39,57 | 42,47 | 9,49% | 495.826,00 |
| 07.02.2024 | 38,41 | 38,89 | 37,94 | 38,79 | 1,24% | 132.318,00 |
| 06.02.2024 | 37,75 | 38,39 | 37,60 | 38,32 | 1,85% | 185.796,00 |
| 05.02.2024 | 38,00 | 38,18 | 36,69 | 37,62 | -1,75% | 227.221,00 |
| 02.02.2024 | 38,00 | 38,74 | 37,68 | 38,29 | -0,73% | 141.094,00 |
| 01.02.2024 | 38,05 | 38,63 | 37,59 | 38,57 | 2,53% | 168.858,00 |
| 31.01.2024 | 37,88 | 39,40 | 37,52 | 37,62 | -0,92% | 214.383,00 |
| 30.01.2024 | 38,36 | 38,78 | 37,97 | 37,97 | -1,91% | 181.217,00 |
| 29.01.2024 | 37,92 | 38,76 | 37,49 | 38,71 | 2,54% | 141.087,00 |
| 26.01.2024 | 37,38 | 37,92 | 36,92 | 37,75 | 1,67% | 222.142,00 |
| 25.01.2024 | 38,01 | 38,35 | 37,02 | 37,13 | -0,05% | 236.001,00 |
| 24.01.2024 | 38,86 | 38,87 | 37,11 | 37,15 | -2,49% | 248.264,00 |
| 23.01.2024 | 38,20 | 38,91 | 37,96 | 38,10 | 1,36% | 225.856,00 |
| 22.01.2024 | 37,53 | 38,20 | 37,16 | 37,59 | 1,24% | 299.370,00 |
| 19.01.2024 | 38,35 | 38,35 | 37,10 | 37,13 | -2,70% | 240.327,00 |
| 18.01.2024 | 38,38 | 38,52 | 37,76 | 38,16 | 1,06% | 234.881,00 |
| 17.01.2024 | 36,77 | 37,85 | 36,45 | 37,76 | 0,13% | 265.928,00 |
| 16.01.2024 | 38,03 | 38,03 | 37,18 | 37,71 | -1,64% | 193.180,00 |
| 12.01.2024 | 38,96 | 39,53 | 38,10 | 38,34 | -1,01% | 197.734,00 |
| 11.01.2024 | 38,81 | 38,81 | 37,25 | 38,73 | -0,08% | 357.191,00 |
| 10.01.2024 | 38,77 | 39,10 | 38,15 | 38,76 | -0,18% | 211.175,00 |
| 09.01.2024 | 38,38 | 39,12 | 38,24 | 38,83 | -1,12% | 258.501,00 |
| 08.01.2024 | 38,36 | 39,98 | 38,36 | 39,27 | 2,37% | 277.290,00 |
| 05.01.2024 | 38,12 | 38,75 | 37,26 | 38,36 | -0,31% | 390.427,00 |
| 04.01.2024 | 39,22 | 39,61 | 37,95 | 38,48 | -3,39% | 449.602,00 |
| 03.01.2024 | 41,01 | 41,01 | 39,52 | 39,83 | -5,16% | 381.556,00 |
| 02.01.2024 | 43,99 | 43,99 | 41,65 | 42,00 | -6,55% | 259.859,00 |
| 29.12.2023 | 46,38 | 46,44 | 44,91 | 44,94 | -2,66% | 185.684,00 |
| 28.12.2023 | 46,15 | 46,43 | 45,87 | 46,17 | 0,09% | 168.520,00 |
| 27.12.2023 | 46,35 | 46,61 | 45,88 | 46,13 | -0,43% | 147.173,00 |
| 26.12.2023 | 45,41 | 46,45 | 45,41 | 46,33 | 1,76% | 149.789,00 |
| 22.12.2023 | 44,73 | 45,80 | 44,70 | 45,53 | 2,25% | 218.954,00 |
| 21.12.2023 | 43,35 | 44,56 | 43,19 | 44,53 | 4,53% | 179.420,00 |
| 20.12.2023 | 43,43 | 44,49 | 42,56 | 42,60 | -2,34% | 195.268,00 |
| 19.12.2023 | 43,21 | 44,06 | 43,17 | 43,62 | 2,01% | 169.275,00 |
| 18.12.2023 | 43,23 | 43,39 | 42,12 | 42,76 | -0,65% | 213.657,00 |
| 15.12.2023 | 43,63 | 43,63 | 42,03 | 43,04 | -0,19% | 514.946,00 |
| 14.12.2023 | 42,06 | 44,40 | 42,06 | 43,12 | 5,25% | 408.358,00 |
| 13.12.2023 | 38,91 | 40,98 | 38,51 | 40,97 | 5,51% | 220.878,00 |
| 12.12.2023 | 38,64 | 38,83 | 38,12 | 38,83 | 0,28% | 180.166,00 |
| 11.12.2023 | 38,45 | 39,15 | 38,45 | 38,72 | 0,86% | 206.441,00 |
| 08.12.2023 | 38,60 | 39,88 | 38,29 | 38,39 | -1,99% | 210.123,00 |
| 07.12.2023 | 38,26 | 39,17 | 38,00 | 39,17 | 2,65% | 231.778,00 |
| 06.12.2023 | 37,95 | 39,26 | 37,95 | 38,16 | 1,61% | 221.216,00 |
| 05.12.2023 | 38,13 | 38,13 | 36,95 | 37,56 | -2,98% | 241.191,00 |
| 04.12.2023 | 37,78 | 38,97 | 37,78 | 38,71 | 0,60% | 197.173,00 |