Stockscreener 앱 받기
15.56
1.57%
0.24
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.78 | $15.37 | $0.41 | 917,955.0 | +1.57% |
| 2025-09-04 | $15.32 | $14.83 | $0.49 | 930,087.0 | +2.34% |
| 2025-09-03 | $15.04 | $14.71 | $0.3333 | 1,100,186.0 | +0.81% |
| 2025-09-02 | $15.11 | $14.56 | $0.55 | 996,799.0 | -3.95% |
| 2025-08-29 | $15.67 | $15.36 | $0.31 | 1,214,399.0 | -1.47% |
| 2025-08-28 | $15.72 | $15.46 | $0.265 | 882,271.0 | +0.97% |
| 2025-08-27 | $15.54 | $15.22 | $0.32 | 1,429,741.0 | +0.71% |
| 2025-08-26 | $15.58 | $15.15 | $0.43 | 2,024,368.0 | +0.85% |
| 2025-08-25 | $15.57 | $15.21 | $0.36 | 734,082.0 | -1.80% |
| 2025-08-22 | $15.59 | $14.66 | $0.93 | 2,064,652.0 | +7.15% |
| 2025-08-21 | $14.77 | $14.41 | $0.355 | 1,398,441.0 | -1.56% |
| 2025-08-20 | $14.93 | $14.45 | $0.48 | 1,612,910.0 | -0.14% |
| 2025-08-19 | $14.98 | $14.71 | $0.275 | 748,577.0 | +0.20% |
| 2025-08-18 | $14.96 | $14.69 | $0.265 | 908,513.0 | -0.54% |
| 2025-08-15 | $15.40 | $14.79 | $0.615 | 1,015,781.0 | -3.13% |
| 2025-08-14 | $15.37 | $14.97 | $0.395 | 1,490,787.0 | -0.91% |
| 2025-08-13 | $15.56 | $14.90 | $0.655 | 1,922,703.0 | +4.67% |
| 2025-08-12 | $14.96 | $14.18 | $0.78 | 2,390,844.0 | +5.73% |
| 2025-08-11 | $14.80 | $13.95 | $0.855 | 2,545,299.0 | -4.25% |
| 2025-08-08 | $14.87 | $13.99 | $0.875 | 2,811,357.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $15.78 | $14.56 | $1.22 | 4,862,982.0 | +0.65% |
| 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% |
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% |
0.49%
0.39%
자본화:
|
볼륨(24시간):