Stockscreener 앱 받기
13.08
0.57%
-0.0879
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $13.23 | $12.93 | $0.305 | 177,709.0 | -0.80% |
| 2025-04-28 | $13.26 | $12.74 | $0.52 | 1,354,015.0 | +2.09% |
| 2025-04-25 | $12.94 | $12.51 | $0.435 | 1,412,060.0 | -0.31% |
| 2025-04-24 | $12.97 | $11.88 | $1.09 | 3,414,109.0 | +10.22% |
| 2025-04-23 | $12.12 | $11.65 | $0.465 | 3,279,106.0 | +5.01% |
| 2025-04-22 | $11.24 | $10.89 | $0.35 | 2,705,556.0 | +0.99% |
| 2025-04-21 | $11.11 | $10.66 | $0.45 | 2,073,085.0 | -1.51% |
| 2025-04-17 | $11.32 | $10.89 | $0.435 | 2,035,178.0 | +3.12% |
| 2025-04-16 | $11.24 | $10.57 | $0.67 | 1,815,980.0 | -4.05% |
| 2025-04-15 | $11.55 | $11.20 | $0.35 | 1,421,898.0 | -0.09% |
| 2025-04-14 | $11.60 | $10.99 | $0.61 | 1,993,816.0 | +1.88% |
| 2025-04-11 | $11.44 | $10.56 | $0.8785 | 2,870,976.0 | -2.53% |
| 2025-04-10 | $12.45 | $11.14 | $1.30 | 3,031,609.0 | -11.38% |
| 2025-04-09 | $13.32 | $10.50 | $2.82 | 7,418,470.0 | +22.23% |
| 2025-04-08 | $12.00 | $10.35 | $1.65 | 4,783,949.0 | -9.04% |
| 2025-04-07 | $12.38 | $10.86 | $1.52 | 4,318,065.0 | -2.19% |
| 2025-04-04 | $12.36 | $10.58 | $1.78 | 5,614,728.0 | -4.58% |
| 2025-04-03 | $15.33 | $12.44 | $2.89 | 5,736,876.0 | -21.85% |
| 2025-04-02 | $15.97 | $15.33 | $0.64 | 1,748,638.0 | +1.92% |
| 2025-04-01 | $15.99 | $15.47 | $0.52 | 1,584,840.0 | -1.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $15.99 | $10.35 | $5.64 | 58,790,663.0 | -17.83% |
| 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% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.72 | $22.01 | $2.71 | 23,263,921.0 | +7.83% |
| 2023-11 | $23.79 | $21.15 | $2.64 | 25,611,500.0 | -0.04% |
| 2023-10 | $25.22 | $22.04 | $3.18 | 32,722,223.0 | -10.03% |
| 2023-09 | $27.78 | $24.03 | $3.75 | 34,986,176.0 | -9.91% |
| 2023-08 | $28.41 | $25.78 | $2.63 | 21,674,883.0 | -2.52% |
| 2023-07 | $30.10 | $27.74 | $2.36 | 17,050,284.0 | -4.25% |
| 2023-06 | $29.66 | $25.38 | $4.28 | 22,263,231.0 | +14.04% |
| 2023-05 | $26.74 | $20.82 | $5.92 | 24,407,206.0 | +21.09% |
| 2023-04 | $22.69 | $20.57 | $2.12 | 15,475,049.0 | -5.88% |
| 2023-03 | $22.64 | $20.82 | $1.82 | 22,188,399.0 | +6.55% |
| 2023-02 | $24.48 | $20.51 | $3.96 | 23,168,699.0 | -7.25% |
| 2023-01 | $23.10 | $21.34 | $1.76 | 13,821,479.0 | +6.12% |
0.99%
0.12%
자본화:
|
볼륨(24시간):