Vicor Corporation VICR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$321,30+32,36 (+11,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $288,94 | -0,60 % | $290,68 | $292,08 | $280,35 | 650,60K |
| 2026-09-29 | $290,68 | +1,96 % | $293,65 | $297,00 | $283,59 | 538,40K |
| 2026-09-28 | $285,10 | +1,11 % | $282,05 | $287,54 | $271,70 | 695,80K |
| 2026-09-25 | $281,96 | +2,14 % | $281,20 | $291,53 | $276,00 | 773,40K |
| 2026-09-24 | $276,06 | -2,51 % | $274,45 | $281,81 | $266,00 | 856,80K |
| 2026-09-23 | $283,16 | +5,52 % | $266,50 | $285,44 | $261,94 | 1,62M |
| 2026-09-22 | $268,34 | +19,85 % | $241,04 | $268,65 | $229,20 | 1,99M |
| 2026-09-21 | $223,90 | +0,53 % | $230,25 | $232,74 | $223,28 | 1,04M |
| 2026-09-18 | $222,72 | +2,93 % | $219,62 | $223,87 | $212,20 | 1,72M |
| 2026-09-17 | $216,39 | +17,66 % | $206,55 | $219,02 | $206,55 | 1,68M |
| 2026-09-16 | $183,91 | -0,03 % | $188,00 | $190,00 | $181,06 | 573,30K |
| 2026-09-15 | $183,97 | -0,41 % | $188,07 | $190,33 | $176,76 | 582,00K |
| 2026-09-14 | $184,73 | -6,66 % | $182,24 | $189,47 | $176,81 | 806,30K |
| 2026-09-11 | $197,91 | +11,15 % | $180,65 | $202,18 | $180,50 | 737,50K |
| 2026-09-10 | $178,05 | -3,17 % | $177,02 | $181,90 | $174,00 | 458,00K |
| 2026-09-09 | $183,87 | -4,89 % | $192,00 | $197,19 | $181,73 | 625,10K |
| 2026-09-08 | $193,32 | +2,53 % | $191,59 | $195,00 | $188,84 | 434,70K |
| 2026-09-04 | $188,55 | +5,48 % | $181,96 | $190,03 | $180,48 | 507,10K |
| 2026-09-03 | $178,76 | -1,56 % | $182,50 | $183,80 | $172,60 | 519,60K |
| 2026-09-02 | $181,59 | +3,18 % | $176,50 | $182,26 | $172,56 | 1,01M |
| 2026-09-01 | $175,99 | -6,23 % | $183,10 | $184,85 | $175,81 | 771,20K |
| 2026-08-31 | $187,68 | -0,04 % | $187,75 | $189,52 | $183,65 | 637,60K |
| 2026-08-28 | $187,75 | -7,80 % | $202,00 | $204,12 | $185,57 | 672,80K |
| 2026-08-27 | $203,64 | +3,25 % | $204,09 | $206,79 | $195,17 | 587,00K |
| 2026-08-26 | $197,23 | +1,34 % | $195,70 | $199,49 | $194,78 | 391,70K |
| 2026-08-25 | $194,62 | +2,44 % | $197,50 | $201,95 | $191,69 | 638,50K |
| 2026-08-24 | $189,99 | -5,26 % | $195,08 | $195,08 | $188,68 | 1,13M |
| 2026-08-21 | $200,54 | -3,42 % | $211,06 | $211,60 | $199,51 | 513,10K |
| 2026-08-20 | $207,64 | -4,47 % | $213,65 | $219,39 | $201,75 | 1,09M |
| 2026-08-19 | $217,35 | -10,34 % | $242,00 | $242,52 | $210,57 | 1,47M |
| 2026-08-18 | $242,41 | -4,37 % | $238,29 | $248,73 | $232,43 | 1,45M |
| 2026-08-17 | $253,50 | +7,99 % | $242,18 | $255,74 | $239,00 | 810,30K |
| 2026-08-14 | $234,74 | +3,57 % | $226,00 | $237,00 | $224,21 | 682,20K |
| 2026-08-13 | $226,64 | +0,23 % | $226,65 | $233,87 | $224,16 | 1,15M |
| 2026-08-12 | $226,12 | +7,23 % | $223,75 | $227,32 | $218,00 | 1,37M |
| 2026-08-11 | $210,88 | +0,99 % | $213,77 | $217,05 | $210,52 | 420,50K |
| 2026-08-10 | $208,81 | -5,60 % | $224,99 | $225,56 | $208,11 | 552,00K |
| 2026-08-07 | $221,20 | +1,13 % | $224,78 | $229,10 | $215,00 | 341,50K |
| 2026-08-06 | $218,72 | -0,16 % | $213,19 | $229,00 | $210,00 | 557,60K |
| 2026-08-05 | $219,08 | -3,27 % | $222,50 | $232,35 | $218,62 | 398,70K |
| 2026-08-04 | $226,48 | +6,06 % | $228,30 | $231,41 | $225,50 | 690,30K |
| 2026-08-03 | $213,54 | +2,98 % | $200,01 | $217,77 | $198,26 | 705,40K |
| 2026-07-31 | $207,37 | +0,34 % | $220,16 | $224,00 | $206,50 | 757,90K |
| 2026-07-30 | $206,67 | +13,08 % | $195,40 | $207,44 | $195,00 | 952,40K |
| 2026-07-29 | $182,77 | -4,87 % | $191,85 | $196,00 | $178,75 | 1,20M |
| 2026-07-28 | $192,12 | -6,94 % | $195,92 | $196,40 | $178,72 | 1,10M |
| 2026-07-27 | $206,44 | -2,17 % | $212,01 | $219,20 | $195,20 | 947,20K |
| 2026-07-24 | $211,01 | -8,80 % | $228,68 | $234,87 | $207,06 | 964,40K |
| 2026-07-23 | $231,38 | +6,46 % | $214,67 | $233,38 | $212,51 | 996,20K |
| 2026-07-22 | $217,35 | +1,23 % | $206,00 | $227,34 | $198,00 | 1,37M |
| 2026-07-21 | $214,70 | -7,05 % | $220,28 | $226,37 | $203,09 | 1,77M |
| 2026-07-20 | $230,99 | -2,79 % | $239,82 | $247,00 | $230,01 | 1,03M |
| 2026-07-17 | $237,62 | +3,13 % | $215,12 | $246,87 | $211,25 | 966,30K |
| 2026-07-16 | $230,41 | -11,45 % | $247,62 | $249,81 | $227,67 | 883,20K |
| 2026-07-15 | $260,20 | -1,63 % | $272,15 | $279,00 | $245,60 | 618,80K |
| 2026-07-14 | $264,50 | +4,89 % | $268,41 | $270,00 | $253,38 | 672,20K |
| 2026-07-13 | $252,16 | -7,31 % | $261,19 | $265,50 | $250,76 | 504,70K |
| 2026-07-10 | $272,05 | -1,94 % | $273,00 | $278,00 | $265,00 | 375,70K |
| 2026-07-09 | $277,43 | +5,42 % | $276,15 | $289,80 | $275,60 | 559,10K |
| 2026-07-08 | $263,16 | +2,26 % | $249,04 | $265,70 | $247,44 | 605,80K |
| 2026-07-07 | $257,34 | -9,81 % | $265,50 | $270,03 | $246,43 | 1,20M |
| 2026-07-06 | $285,34 | +0,84 % | $292,51 | $303,61 | $283,68 | 666,20K |
| 2026-07-02 | $282,95 | -19,21 % | $349,51 | $350,52 | $280,01 | 1,15M |
| 2026-07-01 | $350,21 | -7,79 % | $367,45 | $367,67 | $345,83 | 667,60K |
| 2026-06-30 | $379,78 | +3,54 % | $366,79 | $382,65 | $353,80 | 778,50K |
| 2026-06-29 | $366,79 | +12,19 % | $331,01 | $370,00 | $319,87 | 1,02M |
| 2026-06-26 | $326,93 | -1,41 % | $319,53 | $326,93 | $302,00 | 4,16M |
| 2026-06-25 | $331,59 | +2,89 % | $336,82 | $345,00 | $320,00 | 494,40K |
| 2026-06-24 | $322,28 | -4,12 % | $334,90 | $342,00 | $313,00 | 645,80K |
| 2026-06-23 | $336,12 | -8,05 % | $331,33 | $349,47 | $320,74 | 1,03M |
| 2026-06-22 | $365,53 | +10,31 % | $350,00 | $369,40 | $350,00 | 922,30K |
| 2026-06-18 | $331,37 | +1,91 % | $338,00 | $342,00 | $323,98 | 946,40K |
| 2026-06-17 | $325,17 | +1,47 % | $330,62 | $338,21 | $320,94 | 476,00K |
| 2026-06-16 | $320,46 | -0,60 % | $325,26 | $343,39 | $319,50 | 580,30K |
| 2026-06-15 | $322,41 | +6,14 % | $324,00 | $335,00 | $308,38 | 672,70K |
| 2026-06-12 | $303,77 | +1,92 % | $300,61 | $310,11 | $292,77 | 473,00K |
| 2026-06-11 | $298,06 | +8,18 % | $284,00 | $302,06 | $278,98 | 541,30K |
| 2026-06-10 | $275,51 | -2,81 % | $279,42 | $300,36 | $268,26 | 732,50K |
| 2026-06-09 | $283,48 | +3,09 % | $285,50 | $296,44 | $258,91 | 1,03M |
| 2026-06-08 | $274,97 | +1,45 % | $281,43 | $283,63 | $260,28 | 726,00K |
| 2026-06-05 | $271,04 | -11,46 % | $295,55 | $295,55 | $265,72 | 926,60K |
| 2026-06-04 | $306,12 | -7,37 % | $310,32 | $320,18 | $300,00 | 819,50K |
| 2026-06-03 | $330,48 | -0,74 % | $339,50 | $340,19 | $323,37 | 478,00K |
| 2026-06-02 | $332,95 | +1,25 % | $335,73 | $336,00 | $315,04 | 684,70K |
| 2026-06-01 | $328,85 | -1,79 % | $325,14 | $330,13 | $311,98 | 622,90K |
| 2026-05-29 | $334,84 | -2,12 % | $345,94 | $347,25 | $316,95 | 557,50K |
| 2026-05-28 | $342,09 | -1,08 % | $345,68 | $351,36 | $325,85 | 621,20K |
| 2026-05-27 | $345,84 | +3,87 % | $338,60 | $361,89 | $337,71 | 1,19M |
| 2026-05-26 | $332,95 | +24,24 % | $296,45 | $334,62 | $282,00 | 1,59M |
| 2026-05-22 | $267,99 | -0,11 % | $270,31 | $277,59 | $263,31 | 474,30K |