Holen Sie sich die Stockscreener-App
44.24
7.59%
-3.5605
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt VICR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vicor Corp-Aktien (VICR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $47.55 | $43.68 | $3.87 | 177,951.0 | -7.41% |
| 2025-07-21 | $48.72 | $47.61 | $1.11 | 218,946.0 | +0.61% |
| 2025-07-18 | $49.03 | $47.38 | $1.65 | 190,318.0 | -1.82% |
| 2025-07-17 | $48.99 | $47.64 | $1.35 | 255,693.0 | +2.26% |
| 2025-07-16 | $47.48 | $45.71 | $1.77 | 191,568.0 | +1.35% |
| 2025-07-15 | $47.00 | $46.12 | $0.88 | 195,028.0 | +1.15% |
| 2025-07-14 | $46.50 | $45.63 | $0.8644 | 123,894.0 | -0.19% |
| 2025-07-11 | $46.83 | $45.92 | $0.91 | 119,543.0 | -1.72% |
| 2025-07-10 | $47.57 | $46.26 | $1.31 | 149,198.0 | +0.73% |
| 2025-07-09 | $47.45 | $46.09 | $1.36 | 231,681.0 | +2.37% |
| 2025-07-08 | $46.58 | $45.12 | $1.46 | 140,697.0 | +0.55% |
| 2025-07-07 | $46.02 | $44.98 | $1.04 | 165,897.0 | -1.90% |
| 2025-07-03 | $46.90 | $45.91 | $0.985 | 91,415.0 | +0.92% |
| 2025-07-02 | $45.95 | $44.55 | $1.40 | 184,572.0 | +1.12% |
| 2025-07-01 | $45.94 | $44.03 | $1.91 | 189,394.0 | -0.04% |
| 2025-06-30 | $46.72 | $43.43 | $3.29 | 602,641.0 | -2.79% |
| 2025-06-27 | $47.61 | $45.71 | $1.90 | 612,309.0 | -1.37% |
| 2025-06-26 | $48.10 | $46.16 | $1.94 | 347,660.0 | +2.74% |
| 2025-06-25 | $47.38 | $45.22 | $2.16 | 695,203.0 | +1.45% |
| 2025-06-24 | $45.46 | $43.93 | $1.53 | 262,854.0 | +3.56% |
Vicor Corp-Aktien (VICR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vicor Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VICR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vicor Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vicor Corp-Aktien (VICR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $49.03 | $43.68 | $5.35 | 2,625,795.0 | -2.43% |
| 2025-06 | $48.10 | $42.33 | $5.77 | 4,859,627.0 | +3.94% |
| 2025-05 | $45.46 | $39.32 | $6.14 | 5,130,958.0 | +9.36% |
| 2025-04 | $53.23 | $38.92 | $14.30 | 5,814,559.0 | -14.70% |
| 2025-03 | $63.99 | $45.45 | $18.54 | 5,462,623.0 | -26.13% |
| 2025-02 | $65.70 | $46.81 | $18.89 | 6,095,964.0 | +23.84% |
| 2025-01 | $62.00 | $46.16 | $15.84 | 4,618,528.0 | +5.84% |
Vicor Corp-Aktien (VICR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.58 | $48.05 | $11.53 | 4,125,310.0 | -7.72% |
| 2024-11 | $61.05 | $45.66 | $15.39 | 6,113,395.0 | +16.41% |
| 2024-10 | $51.89 | $39.99 | $11.90 | 5,848,018.0 | +8.57% |
| 2024-09 | $45.37 | $34.27 | $11.09 | 3,248,260.0 | +9.35% |
| 2024-08 | $42.90 | $34.50 | $8.40 | 3,192,007.0 | -8.57% |
| 2024-07 | $43.28 | $32.36 | $10.92 | 5,159,312.0 | +26.99% |
| 2024-06 | $36.36 | $31.65 | $4.71 | 3,587,877.0 | -5.23% |
| 2024-05 | $35.55 | $31.64 | $3.91 | 3,381,934.0 | +8.06% |
| 2024-04 | $38.90 | $30.90 | $8.00 | 4,826,878.0 | -15.32% |
| 2024-03 | $39.51 | $35.00 | $4.51 | 4,254,878.0 | +2.69% |
| 2024-02 | $48.20 | $35.00 | $13.20 | 7,769,780.0 | -1.14% |
| 2024-01 | $43.99 | $36.45 | $7.54 | 5,485,577.0 | -16.18% |
Vicor Corp-Aktien (VICR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.61 | $36.22 | $10.39 | 4,529,018.0 | +22.89% |
| 2023-11 | $40.57 | $35.48 | $5.09 | 7,916,308.0 | -5.60% |
| 2023-10 | $60.38 | $36.37 | $24.01 | 17,341,744.0 | -34.22% |
| 2023-09 | $69.65 | $55.96 | $13.69 | 5,749,591.0 | -13.10% |
| 2023-08 | $91.00 | $65.81 | $25.19 | 10,444,196.0 | -26.55% |
| 2023-07 | $98.38 | $52.18 | $46.20 | 12,709,292.0 | +70.87% |
| 2023-06 | $61.59 | $51.96 | $9.63 | 9,647,116.0 | -2.44% |
| 2023-05 | $62.00 | $40.71 | $21.29 | 6,747,533.0 | +28.81% |
| 2023-04 | $47.26 | $41.20 | $6.06 | 4,182,456.0 | -8.46% |
| 2023-03 | $48.59 | $41.01 | $7.58 | 8,328,697.0 | -0.13% |
| 2023-02 | $74.44 | $38.71 | $35.73 | 9,517,895.0 | -32.31% |
| 2023-01 | $72.31 | $52.30 | $20.01 | 4,356,888.0 | +29.17% |
1.52%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):