Holen Sie sich die Stockscreener-App
100.97
0.14%
0.14
Handel nachbörslich:
100.95
-0.02
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $102.2 | $96.55 | $5.64 | 249,585.0 | +0.14% |
| 2025-12-10 | $101.5 | $97.67 | $3.80 | 381,146.0 | +1.54% |
| 2025-12-09 | $99.84 | $97.00 | $2.84 | 238,974.0 | +0.62% |
| 2025-12-08 | $99.51 | $96.10 | $3.41 | 324,674.0 | +1.92% |
| 2025-12-05 | $97.83 | $92.49 | $5.34 | 245,373.0 | +2.50% |
| 2025-12-04 | $96.45 | $91.03 | $5.42 | 206,688.0 | +1.78% |
| 2025-12-03 | $93.50 | $87.04 | $6.46 | 234,731.0 | +1.84% |
| 2025-12-02 | $93.75 | $89.11 | $4.64 | 381,428.0 | +1.57% |
| 2025-12-01 | $92.42 | $86.75 | $5.67 | 267,122.0 | +0.43% |
| 2025-11-28 | $90.16 | $88.91 | $1.25 | 125,646.0 | -0.21% |
| 2025-11-26 | $90.91 | $88.50 | $2.41 | 319,517.0 | +1.58% |
| 2025-11-25 | $88.94 | $84.36 | $4.58 | 273,960.0 | +0.56% |
| 2025-11-24 | $88.46 | $85.58 | $2.88 | 219,826.0 | +3.90% |
| 2025-11-21 | $86.39 | $80.29 | $6.10 | 330,956.0 | +1.31% |
| 2025-11-20 | $91.00 | $82.72 | $8.28 | 393,800.0 | -2.10% |
| 2025-11-19 | $88.76 | $84.42 | $4.34 | 261,601.0 | +0.48% |
| 2025-11-18 | $87.60 | $83.14 | $4.46 | 226,269.0 | -2.78% |
| 2025-11-17 | $90.81 | $86.13 | $4.68 | 296,547.0 | -2.16% |
| 2025-11-14 | $91.19 | $84.51 | $6.67 | 337,593.0 | +0.47% |
| 2025-11-13 | $93.40 | $87.51 | $5.89 | 305,965.0 | -6.12% |
| 2025-11-12 | $101.0 | $93.84 | $7.16 | 651,640.0 | +1.91% |
| 2025-11-11 | $93.61 | $89.93 | $3.68 | 355,489.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $102.2 | $86.75 | $15.44 | 2,779,306.0 | +13.01% |
| 2025-11 | $101.0 | $80.29 | $20.71 | 6,767,597.0 | -1.52% |
| 2025-10 | $96.58 | $48.53 | $48.05 | 14,060,523.0 | +82.48% |
| 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% |
2.08%
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):