Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Vicor Corp | VICR | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -1,92 | -5,60% | 32,38 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 33,77 | 32,328 | 33,97 | 32,38 | 34,30 |
VICR Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 34,60 | 36,41 | 30,90 | 33,50 | 377.853 | -2,22 | -6,42% |
| 1 Monat | 37,58 | 38,90 | 30,90 | 34,96 | 225.554 | -5,20 | -13,84% |
| 3 Monate | 37,75 | 48,20 | 30,90 | 38,25 | 278.513 | -5,37 | -14,23% |
| 6 Monate | 40,91 | 48,20 | 30,90 | 38,68 | 284.566 | -8,53 | -20,85% |
| 1 Jahr | 42,94 | 98,38 | 30,90 | 53,46 | 389.159 | -10,56 | -24,59% |
| 3 Jahre | 92,28 | 164,76 | 30,90 | 66,57 | 302.404 | -59,90 | -64,91% |
| 5 Jahre | 37,24 | 164,76 | 26,50 | 63,90 | 257.440 | -4,86 | -13,05% |
VICR 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Mai 2024 | 32,38 | -1,92 | -5,60% | 33,77 | 33,97 | 32,328 | 230.926 |
| 30 Apr 2024 | 34,30 | -0,11 | -0,32% | 34,46 | 34,69 | 33,7701 | 265.984 |
| 27 Apr 2024 | 34,41 | 0,93 | 2,78% | 33,66 | 34,80 | 33,22 | 230.994 |
| 26 Apr 2024 | 33,48 | 1,45 | 4,53% | 31,46 | 33,97 | 30,90 | 350.137 |
| 25 Apr 2024 | 32,03 | -3,15 | -8,95% | 33,53 | 36,41 | 30,925 | 686.284 |
| 24 Apr 2024 | 35,18 | 0,57 | 1,65% | 34,60 | 36,11 | 34,39 | 355.867 |
| 23 Apr 2024 | 34,61 | 0,74 | 2,18% | 34,30 | 34,77 | 34,02 | 225.458 |
| 20 Apr 2024 | 33,87 | -0,77 | -2,22% | 34,48 | 34,855 | 33,70 | 209.959 |
| 19 Apr 2024 | 34,64 | -0,06 | -0,17% | 34,62 | 35,28 | 34,12 | 210.416 |
| 18 Apr 2024 | 34,70 | 0,30 | 0,87% | 34,66 | 35,29 | 34,3721 | 164.121 |
| 17 Apr 2024 | 34,40 | -0,91 | -2,58% | 35,06 | 35,06 | 34,08 | 227.622 |
| 16 Apr 2024 | 35,31 | -1,27 | -3,47% | 36,76 | 36,87 | 35,21 | 186.095 |
| 13 Apr 2024 | 36,58 | -1,19 | -3,15% | 37,33 | 37,70 | 36,445 | 153.515 |
| 12 Apr 2024 | 37,77 | 0,62 | 1,67% | 37,36 | 37,87 | 36,71 | 119.415 |
| 11 Apr 2024 | 37,15 | -0,91 | -2,39% | 36,64 | 37,36 | 36,62 | 173.971 |
| 10 Apr 2024 | 38,06 | 0,63 | 1,68% | 37,45 | 38,46 | 37,45 | 154.199 |
| 09 Apr 2024 | 37,43 | 1,11 | 3,06% | 36,91 | 37,63 | 36,44 | 110.333 |
| 06 Apr 2024 | 36,32 | -0,82 | -2,21% | 36,84 | 37,0099 | 35,98 | 181.260 |
| 05 Apr 2024 | 37,14 | -0,94 | -2,47% | 38,74 | 38,90 | 37,03 | 164.273 |
| 04 Apr 2024 | 38,08 | 0,65 | 1,74% | 37,02 | 38,08 | 36,98 | 139.427 |
| 03 Apr 2024 | 37,43 | -0,65 | -1,71% | 37,58 | 37,92 | 36,95 | 201.753 |
| 02 Apr 2024 | 38,08 | -0,16 | -0,42% | 38,37 | 38,43 | 37,50 | 147.236 |
