Holen Sie sich die Stockscreener-App
91.42
0.27%
0.25
Handel nachbörslich:
91.42
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $91.88 | $89.56 | $2.32 | 309,083.0 | +0.27% |
| 2025-10-29 | $92.87 | $88.00 | $4.87 | 379,377.0 | +1.70% |
| 2025-10-28 | $90.60 | $87.77 | $2.83 | 371,357.0 | -0.39% |
| 2025-10-27 | $93.49 | $89.20 | $4.29 | 475,321.0 | -0.49% |
| 2025-10-24 | $96.58 | $89.48 | $7.10 | 1,038,615.0 | -2.73% |
| 2025-10-23 | $93.40 | $83.50 | $9.90 | 1,773,126.0 | +8.42% |
| 2025-10-22 | $89.89 | $79.00 | $10.89 | 3,383,348.0 | +30.33% |
| 2025-10-21 | $68.67 | $60.95 | $7.72 | 1,565,789.0 | +13.37% |
| 2025-10-20 | $61.85 | $57.55 | $4.30 | 362,296.0 | +1.06% |
| 2025-10-17 | $60.96 | $57.00 | $3.96 | 466,822.0 | -5.03% |
| 2025-10-16 | $61.40 | $57.96 | $3.44 | 596,403.0 | +5.51% |
| 2025-10-15 | $57.32 | $54.07 | $3.25 | 408,936.0 | +6.82% |
| 2025-10-14 | $54.11 | $50.31 | $3.80 | 284,830.0 | +3.25% |
| 2025-10-13 | $52.50 | $49.83 | $2.67 | 256,910.0 | +7.00% |
| 2025-10-10 | $53.17 | $48.53 | $4.64 | 258,315.0 | -7.72% |
| 2025-10-09 | $52.94 | $50.52 | $2.42 | 194,394.0 | +2.17% |
| 2025-10-08 | $51.58 | $48.79 | $2.79 | 263,706.0 | +5.90% |
| 2025-10-07 | $51.16 | $48.55 | $2.61 | 243,542.0 | -2.68% |
| 2025-10-06 | $50.62 | $49.39 | $1.23 | 303,079.0 | +1.92% |
| 2025-10-03 | $50.34 | $48.91 | $1.43 | 224,508.0 | +0.31% |
| 2025-10-02 | $50.02 | $48.60 | $1.41 | 234,725.0 | -0.87% |
| 2025-10-01 | $50.16 | $48.81 | $1.35 | 322,218.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $96.58 | $48.53 | $48.05 | 14,025,783.0 | +83.87% |
| 2025-09 | $55.52 | $47.56 | $7.96 | 5,998,892.0 | -2.72% |
| 2025-08 | $52.62 | $41.76 | $10.86 | 8,386,814.0 | +15.01% |
| 2025-07 | $53.60 | $43.68 | $9.92 | 6,473,709.0 | -2.03% |
| 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% |
2.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):