30,945€
0,42%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 30,90 | 31,05 | 30,76 | 30,96 | 0,45% | - |
| 08.05.2024 | 30,84 | 30,93 | 30,31 | 30,82 | 0,03% | - |
| 07.05.2024 | 31,11 | 31,13 | 30,54 | 30,81 | -0,98% | - |
| 06.05.2024 | 31,53 | 32,13 | 30,46 | 31,11 | -1,72% | - |
| 03.05.2024 | 30,56 | 31,75 | 30,54 | 31,66 | 3,48% | - |
| 02.05.2024 | 30,37 | 31,05 | 29,66 | 30,59 | 0,89% | - |
| 30.04.2024 | 32,00 | 32,08 | 30,29 | 30,32 | -4,91% | - |
| 29.04.2024 | 32,16 | 32,97 | 31,55 | 31,89 | -0,76% | - |
| 26.04.2024 | 31,22 | 32,50 | 31,22 | 32,13 | 2,59% | - |
| 25.04.2024 | 29,91 | 31,64 | 28,93 | 31,32 | 4,94% | - |
| 24.04.2024 | 29,53 | 33,84 | 28,90 | 29,85 | 3,45% | - |
| 23.04.2024 | 32,49 | 33,75 | 28,82 | 28,85 | -11,11% | - |
| 22.04.2024 | 32,00 | 32,67 | 31,91 | 32,46 | 2,01% | - |
| 19.04.2024 | 32,59 | 33,02 | 31,64 | 31,82 | -2,27% | - |
| 18.04.2024 | 32,51 | 33,23 | 32,09 | 32,56 | -0,08% | - |
| 17.04.2024 | 32,40 | 33,40 | 32,08 | 32,58 | 0,60% | 3,00 |
| 16.04.2024 | 32,96 | 34,32 | 32,16 | 32,39 | -2,54% | - |
| 15.04.2024 | 33,92 | 34,69 | 33,14 | 33,23 | -3,29% | - |
| 12.04.2024 | 35,22 | 35,42 | 34,26 | 34,36 | -2,47% | - |
| 11.04.2024 | 34,58 | 35,33 | 34,27 | 35,23 | 2,09% | - |
| 10.04.2024 | 35,06 | 35,20 | 34,14 | 34,51 | -1,30% | - |
| 09.04.2024 | 34,47 | 35,33 | 34,38 | 34,97 | 1,20% | - |
| 08.04.2024 | 33,52 | 34,70 | 33,46 | 34,55 | 2,95% | - |
| 05.04.2024 | 34,46 | 34,54 | 33,23 | 33,56 | -2,03% | - |
| 04.04.2024 | 35,14 | 35,67 | 34,18 | 34,26 | -2,34% | - |
| 03.04.2024 | 34,76 | 35,53 | 34,28 | 35,08 | 1,02% | - |
| 02.04.2024 | 35,52 | 35,54 | 34,35 | 34,72 | -1,92% | - |
| 28.03.2024 | 35,60 | 35,90 | 35,10 | 35,40 | -0,56% | - |
| 27.03.2024 | 34,40 | 35,70 | 34,30 | 35,60 | 3,79% | - |
| 26.03.2024 | 34,60 | 35,30 | 34,30 | 34,30 | -0,87% | - |
| 25.03.2024 | 35,00 | 35,70 | 34,60 | 34,60 | -1,98% | - |
| 22.03.2024 | 35,40 | 35,60 | 34,50 | 35,30 | -0,28% | - |
| 21.03.2024 | 34,20 | 36,10 | 34,20 | 35,40 | 3,51% | - |
| 20.03.2024 | 32,60 | 34,50 | 32,60 | 34,20 | 4,91% | - |
| 19.03.2024 | 33,00 | 33,30 | 32,30 | 32,60 | -1,21% | - |
| 18.03.2024 | 33,20 | 33,50 | 32,70 | 33,00 | -0,60% | - |
| 15.03.2024 | 32,80 | 33,30 | 32,50 | 33,20 | 1,84% | - |
| 14.03.2024 | 32,80 | 33,90 | 32,50 | 32,60 | -0,61% | - |
| 13.03.2024 | 33,40 | 33,40 | 32,70 | 32,80 | -0,61% | - |
| 12.03.2024 | 33,20 | 33,50 | 32,70 | 33,00 | -0,60% | - |
| 11.03.2024 | 33,80 | 34,60 | 32,90 | 33,20 | -1,48% | - |
| 08.03.2024 | 34,60 | 35,10 | 33,50 | 33,70 | -2,03% | - |
| 07.03.2024 | 34,40 | 35,50 | 34,30 | 34,40 | -1,15% | - |
| 06.03.2024 | 34,00 | 35,10 | 34,00 | 34,80 | 1,75% | - |
| 05.03.2024 | 34,80 | 34,90 | 33,90 | 34,20 | -1,72% | - |
| 04.03.2024 | 34,80 | 35,30 | 34,20 | 34,80 | 0,29% | - |
| 01.03.2024 | 34,40 | 35,70 | 33,90 | 34,70 | 0,87% | - |
| 29.02.2024 | 34,00 | 35,50 | 33,80 | 34,40 | 1,18% | - |
| 28.02.2024 | 35,00 | 35,10 | 34,00 | 34,00 | -2,86% | - |
| 27.02.2024 | 35,30 | 35,90 | 34,50 | 35,00 | -0,85% | - |
| 26.02.2024 | 33,20 | 35,70 | 32,30 | 35,30 | 6,33% | - |
| 23.02.2024 | 39,30 | 39,30 | 32,70 | 33,20 | -14,65% | 206,00 |
| 22.02.2024 | 42,50 | 44,50 | 36,50 | 38,90 | -8,47% | 100,00 |
| 21.02.2024 | 43,70 | 43,70 | 42,10 | 42,50 | -2,75% | - |
| 20.02.2024 | 43,70 | 43,90 | 42,30 | 43,70 | 0,00% | - |
| 19.02.2024 | 43,50 | 43,70 | 43,40 | 43,70 | 0,00% | - |
| 16.02.2024 | 42,30 | 44,50 | 41,50 | 43,70 | 3,31% | - |
| 15.02.2024 | 40,70 | 42,50 | 40,50 | 42,30 | 3,93% | - |
| 14.02.2024 | 38,30 | 41,10 | 38,30 | 40,70 | 6,27% | - |
| 13.02.2024 | 40,40 | 40,50 | 37,30 | 38,30 | -5,43% | - |
| 12.02.2024 | 40,30 | 41,10 | 40,00 | 40,50 | 1,00% | - |
| 09.02.2024 | 39,50 | 40,70 | 39,30 | 40,10 | 2,04% | - |
| 08.02.2024 | 36,00 | 39,70 | 36,00 | 39,30 | 9,17% | - |
| 07.02.2024 | 35,60 | 36,10 | 35,10 | 36,00 | 1,12% | - |
| 06.02.2024 | 35,00 | 35,70 | 34,90 | 35,60 | 1,42% | - |
| 05.02.2024 | 35,40 | 35,70 | 34,10 | 35,10 | -1,13% | - |
| 02.02.2024 | 35,50 | 35,90 | 34,90 | 35,50 | -0,28% | - |
| 01.02.2024 | 34,80 | 35,60 | 34,70 | 35,60 | 2,01% | - |
| 31.01.2024 | 35,10 | 36,30 | 34,50 | 34,90 | -0,29% | - |
| 30.01.2024 | 35,80 | 36,10 | 35,00 | 35,00 | -2,23% | - |
| 29.01.2024 | 34,80 | 35,80 | 34,70 | 35,80 | 2,87% | - |
| 26.01.2024 | 34,20 | 34,90 | 33,90 | 34,80 | 1,46% | - |
| 25.01.2024 | 34,10 | 35,30 | 34,00 | 34,30 | 0,88% | - |
| 24.01.2024 | 35,00 | 35,50 | 34,00 | 34,00 | -3,41% | - |
| 23.01.2024 | 34,60 | 35,90 | 34,50 | 35,20 | 1,73% | - |
| 22.01.2024 | 33,80 | 35,10 | 33,80 | 34,60 | 1,17% | - |
| 19.01.2024 | 35,10 | 35,30 | 34,10 | 34,20 | -2,56% | - |
| 18.01.2024 | 34,70 | 35,30 | 34,60 | 35,10 | 1,15% | - |
| 17.01.2024 | 34,60 | 34,80 | 33,70 | 34,70 | 0,00% | - |
| 16.01.2024 | 35,00 | 35,30 | 34,30 | 34,70 | -0,86% | - |
| 15.01.2024 | 35,00 | 35,10 | 34,90 | 35,00 | 0,00% | - |
| 12.01.2024 | 35,30 | 35,90 | 34,70 | 35,00 | -0,85% | - |
| 11.01.2024 | 35,30 | 35,50 | 34,10 | 35,30 | -0,28% | - |
| 10.01.2024 | 35,60 | 35,70 | 34,90 | 35,40 | -0,56% | - |
| 09.01.2024 | 35,90 | 35,90 | 34,90 | 35,60 | -0,56% | - |
| 08.01.2024 | 34,90 | 36,50 | 34,80 | 35,80 | 2,29% | - |
| 05.01.2024 | 35,20 | 35,30 | 34,10 | 35,00 | -0,57% | - |
| 04.01.2024 | 36,50 | 36,80 | 34,70 | 35,20 | -3,56% | - |
| 03.01.2024 | 38,40 | 38,40 | 36,30 | 36,50 | -4,95% | - |
| 02.01.2024 | 41,70 | 41,70 | 38,10 | 38,40 | -7,91% | - |
| 29.12.2023 | 41,70 | 41,90 | 41,70 | 41,70 | 0,00% | - |
| 28.12.2023 | 41,10 | 41,90 | 41,10 | 41,70 | 0,48% | - |
| 27.12.2023 | 41,30 | 42,20 | 41,30 | 41,50 | 0,00% | - |
| 22.12.2023 | 40,50 | 41,50 | 40,30 | 41,50 | 2,47% | - |
| 21.12.2023 | 38,90 | 40,50 | 38,90 | 40,50 | 3,85% | - |
| 20.12.2023 | 39,50 | 40,50 | 38,90 | 39,00 | -1,76% | - |
| 19.12.2023 | 39,10 | 40,10 | 39,10 | 39,70 | 1,53% | - |
| 18.12.2023 | 39,50 | 39,90 | 38,50 | 39,10 | -1,01% | 12,00 |
| 15.12.2023 | 39,30 | 40,20 | 38,50 | 39,50 | 0,51% | - |
| 14.12.2023 | 37,70 | 40,30 | 37,30 | 39,30 | 4,52% | - |