Stockscreener 앱 받기
40.16
8.42%
3.12
시간 외 거래:
40.12
-0.04
-0.10%
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $40.19 | $37.41 | $2.78 | 5,737,508.0 | +8.42% |
| 2026-05-19 | $37.35 | $34.56 | $2.79 | 5,775,219.0 | +0.24% |
| 2026-05-18 | $38.46 | $36.43 | $2.03 | 5,025,411.0 | -0.75% |
| 2026-05-15 | $37.68 | $35.74 | $1.94 | 5,155,438.0 | -2.00% |
| 2026-05-14 | $38.67 | $36.45 | $2.22 | 5,713,668.0 | -1.32% |
| 2026-05-13 | $40.07 | $35.30 | $4.77 | 11,901,414.0 | +14.48% |
| 2026-05-12 | $34.65 | $32.40 | $2.25 | 9,331,993.0 | -3.45% |
| 2026-05-11 | $35.34 | $34.39 | $0.95 | 4,471,938.0 | +1.66% |
| 2026-05-08 | $34.85 | $33.20 | $1.65 | 4,574,598.0 | +5.12% |
| 2026-05-07 | $33.86 | $32.28 | $1.58 | 4,587,030.0 | -2.89% |
| 2026-05-06 | $34.23 | $32.44 | $1.79 | 5,523,912.0 | +4.58% |
| 2026-05-05 | $32.59 | $30.86 | $1.73 | 5,362,130.0 | +4.97% |
| 2026-05-04 | $31.10 | $29.69 | $1.41 | 5,449,257.0 | +3.35% |
| 2026-05-01 | $29.67 | $28.38 | $1.29 | 2,659,889.0 | +2.11% |
| 2026-04-30 | $29.02 | $27.66 | $1.36 | 2,390,575.0 | +4.21% |
| 2026-04-29 | $27.84 | $26.70 | $1.14 | 2,643,013.0 | +3.96% |
| 2026-04-28 | $27.25 | $26.25 | $1.00 | 2,771,422.0 | -3.71% |
| 2026-04-27 | $28.25 | $26.98 | $1.27 | 2,727,480.0 | -1.49% |
| 2026-04-24 | $28.48 | $27.38 | $1.10 | 2,398,732.0 | +3.15% |
| 2026-04-23 | $28.47 | $27.15 | $1.32 | 4,075,589.0 | +1.45% |
| 2026-04-22 | $27.53 | $26.50 | $1.03 | 3,033,217.0 | +0.11% |
| 2026-04-21 | $27.21 | $26.16 | $1.05 | 3,859,568.0 | +2.20% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $40.19 | $28.38 | $11.81 | 87,006,913.0 | +38.63% |
| 2026-04 | $29.02 | $17.79 | $11.23 | 57,684,318.0 | +60.94% |
| 2026-03 | $19.17 | $15.61 | $3.56 | 40,656,671.0 | -3.85% |
| 2026-02 | $22.00 | $18.23 | $3.77 | 50,159,509.0 | -7.10% |
| 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% |
3.92%
3.53%
자본화:
|
볼륨(24시간):