33,160$
-1,01%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 33,37 | 33,61 | 32,86 | 33,16 | -1,01% | 197.856,00 |
06.05.2024 | 34,25 | 34,57 | 33,32 | 33,50 | -1,35% | 147.332,00 |
03.05.2024 | 33,85 | 34,16 | 33,23 | 33,96 | 3,60% | 159.291,00 |
02.05.2024 | 32,42 | 32,88 | 31,78 | 32,78 | 3,02% | 140.111,00 |
01.05.2024 | 32,19 | 32,80 | 31,64 | 31,82 | -1,85% | 222.120,00 |
30.04.2024 | 33,77 | 33,97 | 32,33 | 32,42 | -5,48% | 184.802,00 |
29.04.2024 | 34,46 | 34,69 | 33,77 | 34,30 | -0,32% | 265.764,00 |
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% | 350.136,00 |
24.04.2024 | 33,53 | 36,41 | 30,93 | 32,03 | -9,01% | 686.196,00 |
23.04.2024 | 34,60 | 36,11 | 34,51 | 35,20 | 1,73% | 319.292,00 |
22.04.2024 | 34,30 | 34,77 | 34,02 | 34,60 | 2,16% | 187.594,00 |
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% | 172.082,00 |
17.04.2024 | 34,66 | 35,29 | 34,37 | 34,76 | 1,19% | 142.784,00 |
16.04.2024 | 35,06 | 35,06 | 34,08 | 34,35 | -2,80% | 211.383,00 |
15.04.2024 | 36,76 | 36,87 | 35,21 | 35,34 | -3,39% | 162.676,00 |
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% | 96.981,00 |
10.04.2024 | 36,64 | 37,36 | 36,62 | 37,15 | -2,39% | 136.154,00 |
09.04.2024 | 37,45 | 38,46 | 37,45 | 38,06 | 1,76% | 153.889,00 |
08.04.2024 | 36,91 | 37,63 | 36,44 | 37,40 | 2,97% | 92.434,00 |
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% | 162.183,00 |
03.04.2024 | 37,02 | 38,07 | 36,98 | 38,05 | 1,66% | 109.992,00 |
02.04.2024 | 37,58 | 37,58 | 36,95 | 37,43 | -1,71% | 201.512,00 |
01.04.2024 | 38,37 | 38,43 | 37,50 | 38,08 | -0,42% | 146.845,00 |
28.03.2024 | 38,54 | 38,84 | 37,94 | 38,24 | -0,86% | 188.091,00 |
27.03.2024 | 37,69 | 38,65 | 37,42 | 38,57 | 3,49% | 161.450,00 |
26.03.2024 | 37,91 | 38,30 | 37,00 | 37,27 | -0,88% | 197.405,00 |
25.03.2024 | 38,33 | 38,52 | 37,51 | 37,60 | -1,16% | 182.063,00 |
22.03.2024 | 37,92 | 38,27 | 37,37 | 38,04 | -0,78% | 142.607,00 |
21.03.2024 | 38,63 | 39,51 | 37,91 | 38,34 | 2,62% | 239.530,00 |
20.03.2024 | 35,65 | 37,59 | 35,51 | 37,36 | 5,21% | 187.440,00 |
19.03.2024 | 35,51 | 35,78 | 35,00 | 35,51 | -1,09% | 193.348,00 |
18.03.2024 | 36,11 | 36,13 | 35,60 | 35,90 | -0,47% | 152.843,00 |
15.03.2024 | 35,30 | 36,29 | 35,21 | 36,07 | 1,49% | 344.843,00 |
14.03.2024 | 37,16 | 37,17 | 35,41 | 35,54 | -1,11% | 186.017,00 |
13.03.2024 | 36,00 | 36,58 | 35,69 | 35,94 | -0,53% | 216.351,00 |
12.03.2024 | 36,35 | 36,52 | 35,61 | 36,13 | -0,77% | 174.669,00 |
11.03.2024 | 36,85 | 37,57 | 36,02 | 36,41 | -1,35% | 173.380,00 |
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% | 149.014,00 |
06.03.2024 | 37,90 | 38,24 | 37,36 | 37,81 | 1,97% | 159.964,00 |
05.03.2024 | 37,13 | 37,39 | 36,78 | 37,08 | -1,98% | 224.628,00 |
04.03.2024 | 37,76 | 38,26 | 37,14 | 37,83 | 0,37% | 176.422,00 |
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% | 229.515,00 |
28.02.2024 | 37,48 | 37,80 | 36,83 | 36,87 | -2,85% | 209.157,00 |
27.02.2024 | 38,92 | 38,98 | 37,39 | 37,95 | -0,91% | 436.149,00 |
26.02.2024 | 35,78 | 38,65 | 35,00 | 38,30 | 7,37% | 603.207,00 |
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% | 459.658,00 |
21.02.2024 | 46,60 | 47,13 | 45,47 | 45,98 | -2,63% | 320.917,00 |
20.02.2024 | 46,30 | 47,41 | 45,77 | 47,22 | 0,60% | 368.428,00 |
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% | 304.215,00 |
14.02.2024 | 41,83 | 44,00 | 41,83 | 43,73 | 6,63% | 251.504,00 |
13.02.2024 | 41,10 | 42,00 | 39,91 | 41,01 | -5,75% | 391.513,00 |
12.02.2024 | 43,27 | 44,40 | 43,26 | 43,51 | 0,48% | 301.407,00 |
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% | 493.901,00 |
07.02.2024 | 38,41 | 38,89 | 37,94 | 38,79 | 1,24% | 129.535,00 |
06.02.2024 | 37,75 | 38,39 | 37,60 | 38,32 | 1,85% | 166.300,00 |
05.02.2024 | 38,00 | 38,18 | 36,69 | 37,62 | -1,75% | 207.154,00 |
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% | 143.269,00 |
31.01.2024 | 37,88 | 39,40 | 37,52 | 37,62 | -0,92% | 183.359,00 |
30.01.2024 | 38,36 | 38,78 | 37,97 | 37,97 | -1,91% | 180.912,00 |
29.01.2024 | 37,92 | 38,76 | 37,49 | 38,71 | 2,54% | 119.665,00 |
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% | 230.172,00 |
24.01.2024 | 38,86 | 38,87 | 37,11 | 37,15 | -2,49% | 221.940,00 |
23.01.2024 | 38,20 | 38,91 | 37,96 | 38,10 | 1,36% | 225.851,00 |
22.01.2024 | 37,53 | 38,20 | 37,16 | 37,59 | 1,24% | 299.366,00 |
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% | 234.536,00 |
17.01.2024 | 36,77 | 37,85 | 36,45 | 37,76 | 0,13% | 226.690,00 |
16.01.2024 | 38,03 | 38,03 | 37,18 | 37,71 | -1,64% | 169.367,00 |
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% | 356.407,00 |
10.01.2024 | 38,77 | 39,10 | 38,15 | 38,76 | -0,18% | 182.925,00 |
09.01.2024 | 38,38 | 39,12 | 38,24 | 38,83 | -1,12% | 198.224,00 |
08.01.2024 | 38,36 | 39,98 | 38,36 | 39,27 | 2,37% | 277.270,00 |
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% | 399.774,00 |
03.01.2024 | 41,01 | 41,01 | 39,52 | 39,83 | -5,16% | 381.444,00 |
02.01.2024 | 43,99 | 43,99 | 41,65 | 42,00 | -6,55% | 227.756,00 |
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% | 167.353,00 |
27.12.2023 | 46,35 | 46,61 | 45,88 | 46,13 | -0,43% | 147.135,00 |
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% | 178.523,00 |
20.12.2023 | 43,43 | 44,49 | 42,56 | 42,60 | -2,34% | 152.180,00 |
19.12.2023 | 43,21 | 44,06 | 43,17 | 43,62 | 2,01% | 139.735,00 |
18.12.2023 | 43,23 | 43,39 | 42,12 | 42,76 | -0,65% | 207.163,00 |
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% | 362.687,00 |
13.12.2023 | 38,91 | 40,98 | 38,51 | 40,97 | 5,51% | 182.796,00 |