Stockscreener 앱 받기
19.95
1.53%
0.30
시간 외 거래:
19.97
0.02
+0.10%
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $20.39 | $19.36 | $1.03 | 3,364,520.0 | +1.53% |
| 2026-02-05 | $19.98 | $18.93 | $1.05 | 3,413,279.0 | -1.06% |
| 2026-02-04 | $22.00 | $19.00 | $3.00 | 6,248,506.0 | -4.24% |
| 2026-02-03 | $21.19 | $20.09 | $1.10 | 3,636,156.0 | +0.34% |
| 2026-02-02 | $20.99 | $19.75 | $1.24 | 3,643,664.0 | +2.58% |
| 2026-01-30 | $20.31 | $19.73 | $0.58 | 3,415,656.0 | -0.10% |
| 2026-01-29 | $20.29 | $19.09 | $1.20 | 6,207,798.0 | +4.67% |
| 2026-01-28 | $19.29 | $18.68 | $0.605 | 4,020,690.0 | +4.27% |
| 2026-01-27 | $18.54 | $17.92 | $0.62 | 2,145,370.0 | +2.50% |
| 2026-01-26 | $18.38 | $17.91 | $0.47 | 1,702,414.0 | -2.28% |
| 2026-01-23 | $19.09 | $18.27 | $0.82 | 2,512,896.0 | -3.30% |
| 2026-01-22 | $19.65 | $18.80 | $0.845 | 3,099,108.0 | +0.16% |
| 2026-01-21 | $19.27 | $17.98 | $1.29 | 3,332,814.0 | +6.66% |
| 2026-01-20 | $18.22 | $17.75 | $0.475 | 2,046,305.0 | -2.35% |
| 2026-01-16 | $18.44 | $17.96 | $0.4792 | 2,146,926.0 | +2.35% |
| 2026-01-15 | $18.23 | $17.43 | $0.795 | 3,884,637.0 | +4.81% |
| 2026-01-14 | $17.07 | $15.95 | $1.12 | 2,640,748.0 | +6.56% |
| 2026-01-13 | $16.43 | $15.95 | $0.48 | 992,808.0 | -0.50% |
| 2026-01-12 | $16.25 | $15.85 | $0.40 | 916,882.0 | -0.68% |
| 2026-01-09 | $16.25 | $15.92 | $0.33 | 1,003,930.0 | +0.68% |
| 2026-01-08 | $16.25 | $15.81 | $0.44 | 1,083,973.0 | -0.74% |
| 2026-01-07 | $16.43 | $15.99 | $0.44 | 2,210,632.0 | -2.17% |
Vishay Intertechnology Inc 주식 (VSH) 연도별 가격 이력
이 심층 분석에서는 Vishay Intertechnology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vishay Intertechnology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $22.00 | $18.93 | $3.07 | 23,670,645.0 | -0.99% |
| 2026-01 | $20.31 | $14.68 | $5.63 | 47,413,503.0 | +39.06% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.00 | $13.35 | $2.65 | 28,688,190.0 | +8.12% |
| 2025-11 | $17.27 | $11.77 | $5.50 | 38,825,775.0 | -19.49% |
| 2025-10 | $17.79 | $14.65 | $3.14 | 37,607,552.0 | +10.98% |
| 2025-09 | $15.95 | $14.56 | $1.39 | 26,593,617.0 | -1.03% |
| 2025-08 | $16.34 | $13.03 | $3.31 | 41,324,980.0 | -5.67% |
| 2025-07 | $18.20 | $15.64 | $2.56 | 30,357,182.0 | +3.21% |
| 2025-06 | $16.24 | $13.77 | $2.47 | 31,494,247.0 | +12.86% |
| 2025-05 | $15.35 | $12.00 | $3.35 | 37,861,257.0 | +8.31% |
| 2025-04 | $15.99 | $10.35 | $5.64 | 61,506,387.0 | -18.30% |
| 2025-03 | $17.89 | $15.64 | $2.25 | 41,113,688.0 | -7.23% |
| 2025-02 | $19.81 | $15.88 | $3.93 | 40,063,680.0 | +1.24% |
| 2025-01 | $17.78 | $15.87 | $1.91 | 29,545,127.0 | -0.06% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.62 | $16.75 | $2.88 | 50,222,126.0 | -11.83% |
| 2024-11 | $20.15 | $14.95 | $5.20 | 45,258,778.0 | +12.62% |
| 2024-10 | $18.87 | $16.94 | $1.93 | 19,713,319.0 | -10.31% |
| 2024-09 | $19.87 | $17.42 | $2.45 | 34,180,863.0 | -6.15% |
| 2024-08 | $24.32 | $19.54 | $4.79 | 26,588,238.0 | -17.11% |
| 2024-07 | $24.68 | $21.78 | $2.90 | 20,509,679.0 | +9.01% |
| 2024-06 | $23.99 | $21.73 | $2.26 | 18,278,040.0 | -5.63% |
| 2024-05 | $24.19 | $21.69 | $2.50 | 24,423,376.0 | +2.12% |
| 2024-04 | $23.23 | $20.83 | $2.40 | 26,472,665.0 | +2.03% |
| 2024-03 | $23.77 | $21.28 | $2.49 | 27,070,919.0 | +4.28% |
| 2024-02 | $22.61 | $20.93 | $1.68 | 33,028,366.0 | +0.09% |
| 2024-01 | $23.92 | $21.63 | $2.29 | 20,078,154.0 | -9.35% |
11.56%
0.52%
자본화:
|
볼륨(24시간):