Vishay Intertechnology Inc
WKN: 861320 / ISIN: US9282981086Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.07.18 | 25,90 | 26,45 | 25,75 | 26,10 | 1980008 |
| 09.07.18 | 25,65 | 26,43 | 25,45 | 26,00 | 3888189 |
| 06.07.18 | 25,15 | 25,35 | 24,65 | 25,25 | 2096985 |
| 05.07.18 | 24,65 | 25,70 | 24,55 | 25,20 | 3020452 |
| 03.07.18 | 24,75 | 25,35 | 24,20 | 24,40 | 2371447 |
| 02.07.18 | 23,00 | 23,65 | 22,88 | 23,65 | 1737376 |
| 29.06.18 | 23,20 | 23,65 | 23,15 | 23,20 | 1536851 |
| 28.06.18 | 24,05 | 24,15 | 23,00 | 23,15 | 3106887 |
| 27.06.18 | 24,55 | 24,60 | 24,05 | 24,15 | 2823395 |
| 26.06.18 | 24,10 | 24,70 | 23,80 | 24,50 | 2075942 |
| 25.06.18 | 24,25 | 24,25 | 23,55 | 23,90 | 1955615 |
| 22.06.18 | 24,60 | 24,60 | 24,05 | 24,35 | 2228204 |
| 21.06.18 | 24,50 | 24,60 | 24,10 | 24,30 | 1484701 |
| 20.06.18 | 24,20 | 24,65 | 23,95 | 24,55 | 2712489 |
| 19.06.18 | 24,00 | 24,15 | 23,50 | 24,10 | 1409052 |
| 18.06.18 | 24,25 | 24,40 | 24,10 | 24,25 | 1363475 |
| 15.06.18 | 24,25 | 24,50 | 23,95 | 24,45 | 3431466 |
| 14.06.18 | 24,15 | 24,53 | 23,95 | 24,15 | 4650265 |
| 13.06.18 | 24,35 | 24,65 | 23,75 | 23,90 | 5206149 |
| 12.06.18 | 24,10 | 24,45 | 24,00 | 24,40 | 1984280 |
| 11.06.18 | 24,15 | 24,60 | 24,05 | 24,30 | 2096955 |
| 08.06.18 | 24,40 | 24,85 | 23,80 | 24,15 | 9360623 |
| 07.06.18 | 23,10 | 25,00 | 22,90 | 24,70 | 21337032 |
| 06.06.18 | 21,55 | 21,95 | 21,50 | 21,80 | 1041219 |
| 05.06.18 | 21,40 | 21,80 | 21,30 | 21,55 | 1240429 |
