30,845€
-0,18%
Echtzeit-Aktienkurs Vicor Corp.
Bid:
Ask:
Aktienkurse zur Vicor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,19% | 158,00 |
| 07.05.2024 | 31,09 | 31,13 | 30,54 | 30,82 | -0,98% | - |
| 06.05.2024 | 31,55 | 32,13 | 30,99 | 31,13 | -1,57% | - |
| 03.05.2024 | 30,73 | 31,75 | 30,67 | 31,62 | 6,36% | - |
| 02.05.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -2,03% | 1,00 |
| 30.04.2024 | 32,04 | 32,08 | 30,29 | 30,35 | -5,47% | - |
| 29.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,20% | 9,00 |
| 26.04.2024 | 31,58 | 32,49 | 31,25 | 32,17 | 2,78% | - |
| 25.04.2024 | 29,52 | 31,64 | 28,91 | 31,30 | 4,46% | - |
| 24.04.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -8,87% | 75,00 |
| 23.04.2024 | 32,45 | 33,73 | 32,24 | 32,88 | 2,32% | - |
| 22.04.2024 | 32,13 | 32,13 | 32,13 | 32,13 | 0,89% | 80,00 |
| 19.04.2024 | 32,25 | 32,65 | 31,64 | 31,85 | -2,11% | - |
| 18.04.2024 | 32,65 | 33,09 | 32,09 | 32,53 | -0,20% | - |
| 17.04.2024 | 32,38 | 33,40 | 32,26 | 32,60 | 0,74% | - |
| 16.04.2024 | 33,22 | 33,28 | 32,14 | 32,36 | -2,63% | - |
| 15.04.2024 | 34,49 | 34,71 | 33,13 | 33,23 | -3,23% | - |
| 12.04.2024 | 35,26 | 35,40 | 34,26 | 34,34 | -1,09% | - |
| 11.04.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 0,54% | 20,00 |
| 10.04.2024 | 35,09 | 35,21 | 33,97 | 34,54 | -1,22% | - |
| 09.04.2024 | 34,51 | 35,33 | 34,34 | 34,96 | 1,17% | - |
| 08.04.2024 | 33,51 | 34,70 | 33,46 | 34,56 | 0,57% | - |
| 05.04.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 0,31% | 10,00 |
| 04.04.2024 | 35,24 | 35,67 | 34,18 | 34,26 | -1,08% | - |
| 03.04.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -0,13% | 14,00 |
| 02.04.2024 | 35,47 | 35,55 | 34,35 | 34,68 | -2,32% | - |
| 28.03.2024 | 35,50 | 35,90 | 35,10 | 35,50 | 0,28% | - |
| 27.03.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 3,21% | 148,00 |
| 26.03.2024 | 34,70 | 35,30 | 34,30 | 34,30 | -1,15% | - |
| 25.03.2024 | 35,10 | 35,70 | 34,70 | 34,70 | -0,86% | - |
| 22.03.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,85% | 400,00 |
| 21.03.2024 | 34,50 | 36,10 | 34,30 | 35,30 | 2,92% | - |
| 20.03.2024 | 32,70 | 34,50 | 32,60 | 34,30 | 5,21% | - |
| 19.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | 440,00 |
| 18.03.2024 | 33,10 | 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 | 32,90 | 34,00 | 32,50 | 32,70 | -0,61% | - |
| 13.03.2024 | 33,10 | 33,30 | 32,20 | 32,90 | 0,00% | - |
| 12.03.2024 | 33,50 | 33,50 | 32,70 | 32,90 | -0,90% | - |
| 11.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 200,00 |
| 08.03.2024 | 34,50 | 35,10 | 33,50 | 33,70 | -4,26% | - |
| 07.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 5,00 |
| 06.03.2024 | 34,30 | 35,10 | 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 | 0,86% | 26,00 |
| 01.03.2024 | 34,50 | 35,70 | 33,90 | 34,70 | 0,58% | - |
| 29.02.2024 | 33,90 | 35,50 | 33,80 | 34,50 | -0,29% | - |
| 28.02.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -1,42% | 460,00 |
| 27.02.2024 | 35,30 | 35,90 | 34,40 | 35,10 | 0,29% | - |
| 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 | 43,70 | 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 | 4,99% | 400,00 |
| 13.02.2024 | 40,30 | 40,30 | 37,30 | 38,10 | -5,93% | - |
| 12.02.2024 | 40,10 | 41,10 | 40,00 | 40,50 | 1,00% | - |
| 09.02.2024 | 39,50 | 40,70 | 39,30 | 40,10 | 3,35% | - |
| 08.02.2024 | 36,60 | 38,80 | 36,60 | 38,80 | 8,68% | 305,00 |
| 07.02.2024 | 35,50 | 36,10 | 35,10 | 35,70 | 0,00% | - |
| 06.02.2024 | 35,10 | 35,70 | 34,90 | 35,70 | 0,85% | - |
| 05.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | 1,00 |
| 02.02.2024 | 35,90 | 35,90 | 34,90 | 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 | 0,28% | 15,00 |
| 29.01.2024 | 34,90 | 35,70 | 34,70 | 35,50 | 2,31% | - |
| 26.01.2024 | 34,10 | 34,90 | 33,80 | 34,70 | 1,76% | - |
| 25.01.2024 | 34,10 | 35,30 | 34,00 | 34,10 | 0,00% | - |
| 24.01.2024 | 35,30 | 35,50 | 34,10 | 34,10 | -3,40% | - |
| 23.01.2024 | 34,50 | 35,90 | 34,40 | 35,30 | 3,22% | - |
| 22.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,29% | 17,00 |
| 19.01.2024 | 35,10 | 35,30 | 34,10 | 34,10 | -2,85% | - |
| 18.01.2024 | 34,70 | 35,30 | 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 | 0,85% | 15,00 |
| 11.01.2024 | 35,30 | 35,50 | 34,10 | 35,10 | -0,57% | - |
| 10.01.2024 | 35,50 | 35,70 | 34,90 | 35,30 | -0,56% | - |
| 09.01.2024 | 35,90 | 35,90 | 34,90 | 35,50 | -0,56% | - |
| 08.01.2024 | 34,90 | 36,50 | 34,80 | 35,70 | 2,59% | - |
| 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 | 0,72% | 202,00 |
| 22.12.2023 | 40,30 | 41,70 | 40,20 | 41,50 | 4,27% | - |
| 21.12.2023 | 39,60 | 39,80 | 39,60 | 39,80 | 2,31% | 400,00 |
| 20.12.2023 | 39,90 | 40,50 | 38,90 | 38,90 | -2,75% | - |
| 19.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,78% | 400,00 |
| 18.12.2023 | 39,50 | 39,50 | 38,50 | 39,30 | -0,51% | - |
| 15.12.2023 | 39,30 | 40,00 | 38,50 | 39,50 | -0,75% | - |
| 14.12.2023 | 37,60 | 39,80 | 37,60 | 39,80 | 5,57% | 228,00 |
| 13.12.2023 | 36,10 | 37,70 | 35,70 | 37,70 | 5,60% | - |