Holen Sie sich die Stockscreener-App
51.90
2.74%
1.385
Handel nachbörslich:
51.84
-0.055
-0.11%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $51.94 | $50.21 | $1.73 | 283,553.0 | +2.74% |
| 2025-09-03 | $50.65 | $49.56 | $1.09 | 262,117.0 | +0.08% |
| 2025-09-02 | $50.52 | $49.14 | $1.38 | 294,777.0 | -1.25% |
| 2025-08-29 | $52.12 | $50.72 | $1.40 | 409,982.0 | -1.96% |
| 2025-08-28 | $52.62 | $51.46 | $1.16 | 421,679.0 | +1.58% |
| 2025-08-27 | $51.54 | $50.54 | $1.00 | 261,616.0 | -0.37% |
| 2025-08-26 | $51.88 | $50.59 | $1.29 | 520,564.0 | +1.60% |
| 2025-08-25 | $51.51 | $50.60 | $0.9049 | 392,902.0 | -0.49% |
| 2025-08-22 | $51.17 | $46.96 | $4.21 | 393,293.0 | +9.08% |
| 2025-08-21 | $47.20 | $45.79 | $1.41 | 252,388.0 | +0.47% |
| 2025-08-20 | $47.35 | $45.44 | $1.91 | 358,423.0 | -1.59% |
| 2025-08-19 | $48.35 | $47.02 | $1.33 | 247,442.0 | -1.85% |
| 2025-08-18 | $48.45 | $47.45 | $1.01 | 274,456.0 | +1.01% |
| 2025-08-15 | $48.04 | $46.81 | $1.23 | 416,329.0 | +0.85% |
| 2025-08-14 | $48.62 | $46.87 | $1.75 | 431,437.0 | -4.51% |
| 2025-08-13 | $49.85 | $48.01 | $1.85 | 332,435.0 | +2.17% |
| 2025-08-12 | $48.90 | $46.62 | $2.28 | 464,144.0 | +4.65% |
| 2025-08-11 | $47.52 | $45.70 | $1.82 | 398,920.0 | -1.20% |
| 2025-08-08 | $47.45 | $45.98 | $1.47 | 349,743.0 | +1.78% |
| 2025-08-07 | $47.00 | $45.41 | $1.59 | 286,102.0 | -0.24% |
| 2025-08-06 | $46.78 | $44.97 | $1.81 | 544,001.0 | -1.66% |
| 2025-08-05 | $47.89 | $45.77 | $2.12 | 567,608.0 | +1.80% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $51.94 | $49.14 | $2.80 | 1,124,000.0 | +1.54% |
| 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% |
2.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):