30,890€
-2,72%
Echtzeit-Aktienkurs Vicor Corp
Bid:
Ask:
Aktienkurse zur Vicor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 31,11 | 31,13 | 30,48 | 30,86 | -2,83% | - |
| 06.05.2024 | 31,59 | 32,10 | 31,51 | 31,76 | 2,73% | - |
| 03.05.2024 | 30,71 | 31,78 | 30,67 | 30,91 | 3,97% | - |
| 02.05.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -5,35% | 1,00 |
| 30.04.2024 | 32,04 | 32,04 | 31,15 | 31,41 | -2,15% | - |
| 29.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,49% | 9,00 |
| 26.04.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 5,88% | - |
| 25.04.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,40% | - |
| 24.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -7,41% | - |
| 23.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,76% | - |
| 22.04.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -1,38% | - |
| 19.04.2024 | 32,33 | 32,95 | 32,04 | 32,29 | -2,14% | - |
| 18.04.2024 | 32,69 | 33,32 | 32,03 | 32,99 | 0,27% | - |
| 17.04.2024 | 32,27 | 33,26 | 32,24 | 32,90 | 1,04% | - |
| 16.04.2024 | 33,21 | 33,28 | 32,08 | 32,56 | -3,98% | - |
| 15.04.2024 | 34,51 | 34,70 | 33,68 | 33,91 | -2,39% | - |
| 12.04.2024 | 35,37 | 35,40 | 34,56 | 34,74 | 0,06% | - |
| 11.04.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 0,90% | 20,00 |
| 10.04.2024 | 35,09 | 35,21 | 33,98 | 34,41 | -1,53% | - |
| 09.04.2024 | 34,53 | 35,41 | 34,37 | 34,95 | 1,03% | - |
| 08.04.2024 | 33,48 | 34,68 | 33,46 | 34,59 | 0,67% | - |
| 05.04.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -2,83% | 10,00 |
| 04.04.2024 | 35,22 | 35,69 | 35,02 | 35,36 | 2,11% | - |
| 03.04.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -0,03% | 14,00 |
| 02.04.2024 | 35,49 | 35,55 | 34,31 | 34,64 | -3,51% | - |
| 28.03.2024 | 35,50 | 36,10 | 35,30 | 35,90 | 1,41% | - |
| 27.03.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 2,31% | 148,00 |
| 26.03.2024 | 34,70 | 35,40 | 34,40 | 34,60 | -0,29% | - |
| 25.03.2024 | 35,10 | 35,70 | 34,50 | 34,70 | -0,86% | - |
| 22.03.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -2,51% | 400,00 |
| 21.03.2024 | 34,50 | 36,10 | 34,30 | 35,90 | 6,85% | - |
| 20.03.2024 | 32,70 | 33,90 | 32,60 | 33,60 | 3,07% | - |
| 19.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | 440,00 |
| 18.03.2024 | 33,30 | 33,50 | 32,70 | 32,90 | -0,90% | - |
| 15.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 1,53% | 440,00 |
| 14.03.2024 | 33,10 | 34,40 | 32,50 | 32,70 | -1,21% | - |
| 13.03.2024 | 33,10 | 33,50 | 32,70 | 33,10 | 1,22% | - |
| 12.03.2024 | 33,30 | 33,70 | 32,70 | 32,70 | -1,51% | - |
| 11.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 200,00 |
| 08.03.2024 | 34,50 | 35,20 | 33,70 | 33,70 | -4,26% | - |
| 07.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 5,00 |
| 06.03.2024 | 34,30 | 34,80 | 34,20 | 34,70 | 0,29% | - |
| 05.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 11,00 |
| 04.03.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | 26,00 |
| 01.03.2024 | 34,50 | 34,90 | 33,90 | 34,80 | 0,29% | - |
| 29.02.2024 | 33,90 | 35,70 | 33,80 | 34,70 | 0,29% | - |
| 28.02.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -1,14% | 460,00 |
| 27.02.2024 | 35,30 | 35,90 | 34,40 | 35,00 | 0,00% | - |
| 26.02.2024 | 33,20 | 35,00 | 33,20 | 35,00 | 4,79% | 1.070,00 |
| 23.02.2024 | 36,00 | 36,80 | 33,40 | 33,40 | -22,69% | 355,00 |
| 22.02.2024 | 43,20 | 43,40 | 43,00 | 43,20 | 0,00% | 570,00 |
| 21.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 1,89% | 261,00 |
| 20.02.2024 | 43,20 | 43,20 | 42,40 | 42,40 | -2,97% | 220,00 |
| 19.02.2024 | 43,50 | 43,70 | 43,40 | 43,70 | 3,55% | - |
| 16.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 10,00 |
| 15.02.2024 | 40,60 | 42,00 | 40,60 | 42,00 | 5,00% | 275,00 |
| 14.02.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 4,17% | 400,00 |
| 13.02.2024 | 40,30 | 40,30 | 37,70 | 38,40 | -6,11% | - |
| 12.02.2024 | 40,10 | 41,30 | 40,00 | 40,90 | 4,07% | - |
| 09.02.2024 | 39,50 | 40,70 | 39,30 | 39,30 | 1,29% | - |
| 08.02.2024 | 36,60 | 38,80 | 36,60 | 38,80 | 8,68% | 305,00 |
| 07.02.2024 | 35,50 | 36,20 | 35,10 | 35,70 | 0,56% | - |
| 06.02.2024 | 35,10 | 35,70 | 34,90 | 35,50 | 0,28% | - |
| 05.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | 1,00 |
| 02.02.2024 | 35,70 | 35,90 | 34,80 | 35,70 | 2,59% | - |
| 01.02.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -3,33% | 31,00 |
| 31.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 25,00 |
| 30.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 15,00 |
| 29.01.2024 | 34,90 | 35,50 | 34,60 | 35,40 | 1,72% | - |
| 26.01.2024 | 33,90 | 34,90 | 33,80 | 34,80 | -0,29% | - |
| 25.01.2024 | 34,10 | 35,40 | 34,00 | 34,90 | -0,57% | - |
| 24.01.2024 | 35,30 | 35,50 | 34,50 | 35,10 | -0,28% | - |
| 23.01.2024 | 34,50 | 35,70 | 34,40 | 35,20 | 2,92% | - |
| 22.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,01% | 17,00 |
| 19.01.2024 | 35,30 | 35,30 | 34,40 | 34,90 | -0,57% | - |
| 18.01.2024 | 34,70 | 35,50 | 34,60 | 35,10 | 2,63% | - |
| 17.01.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | 62,00 |
| 16.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 90,00 |
| 15.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 8,00 |
| 12.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 3,21% | 15,00 |
| 11.01.2024 | 35,50 | 35,50 | 34,20 | 34,30 | -2,83% | - |
| 10.01.2024 | 35,50 | 35,80 | 34,80 | 35,30 | -1,12% | - |
| 09.01.2024 | 35,70 | 35,80 | 34,90 | 35,70 | -0,56% | - |
| 08.01.2024 | 34,90 | 36,10 | 34,80 | 35,90 | 3,16% | - |
| 05.01.2024 | 34,20 | 34,80 | 34,20 | 34,80 | -0,57% | 485,00 |
| 04.01.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -3,85% | 195,00 |
| 03.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -5,70% | 85,00 |
| 02.01.2024 | 41,00 | 41,00 | 38,60 | 38,60 | -7,66% | 201,00 |
| 29.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 20,00 |
| 28.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 77,00 |
| 27.12.2023 | 42,00 | 42,00 | 41,80 | 41,80 | 1,70% | 202,00 |
| 22.12.2023 | 40,30 | 41,30 | 40,20 | 41,10 | 3,27% | - |
| 21.12.2023 | 39,60 | 39,80 | 39,60 | 39,80 | -1,24% | 400,00 |
| 20.12.2023 | 39,90 | 40,50 | 39,50 | 40,30 | 0,75% | - |
| 19.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 3,36% | 400,00 |
| 18.12.2023 | 39,50 | 39,70 | 38,50 | 38,70 | 0,00% | - |
| 15.12.2023 | 39,30 | 40,00 | 38,70 | 38,70 | -2,76% | - |
| 14.12.2023 | 37,60 | 39,80 | 37,60 | 39,80 | 10,86% | 228,00 |
| 13.12.2023 | 36,10 | 36,50 | 35,90 | 35,90 | 1,13% | - |
| 12.12.2023 | 36,10 | 36,40 | 35,30 | 35,50 | -1,39% | - |