Vishay Intertechnology Inc
WKN: 861320 / ISIN: US9282981086Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 31.12.19 | 21,33 | 21,53 | 21,25 | 21,29 | 367879 |
| 30.12.19 | 21,32 | 21,51 | 21,17 | 21,42 | 249759 |
| 27.12.19 | 21,46 | 21,46 | 21,17 | 21,31 | 252958 |
| 26.12.19 | 21,17 | 21,33 | 21,08 | 21,29 | 167991 |
| 24.12.19 | 21,35 | 21,35 | 21,15 | 21,23 | 106522 |
| 23.12.19 | 21,27 | 21,31 | 21,11 | 21,30 | 253347 |
| 20.12.19 | 21,61 | 21,61 | 21,20 | 21,25 | 1184464 |
| 19.12.19 | 21,30 | 21,46 | 21,08 | 21,46 | 501535 |
| 18.12.19 | 21,23 | 21,33 | 20,82 | 21,17 | 223533 |
| 17.12.19 | 20,86 | 21,26 | 20,70 | 21,21 | 238229 |
| 16.12.19 | 20,66 | 21,16 | 20,66 | 20,85 | 247827 |
| 13.12.19 | 20,50 | 20,73 | 20,38 | 20,50 | 202175 |
| 12.12.19 | 20,25 | 20,74 | 20,22 | 20,61 | 192444 |
| 11.12.19 | 20,09 | 20,49 | 20,09 | 20,33 | 198125 |
| 10.12.19 | 19,81 | 20,09 | 19,75 | 20,09 | 169022 |
| 09.12.19 | 20,10 | 20,11 | 19,71 | 19,76 | 146492 |
| 06.12.19 | 20,41 | 20,58 | 20,15 | 20,21 | 200788 |
| 05.12.19 | 20,16 | 20,38 | 20,05 | 20,13 | 215480 |
| 04.12.19 | 19,82 | 20,18 | 19,82 | 20,09 | 328116 |
| 03.12.19 | 19,43 | 19,69 | 19,30 | 19,63 | 190254 |
| 02.12.19 | 19,84 | 19,91 | 19,56 | 19,69 | 362833 |
| 29.11.19 | 20,00 | 20,00 | 19,85 | 19,89 | 100490 |
| 27.11.19 | 19,68 | 20,19 | 19,68 | 20,14 | 245500 |
| 26.11.19 | 19,34 | 19,42 | 19,18 | 19,33 | 135144 |
| 25.11.19 | 19,16 | 19,49 | 19,16 | 19,41 | 253333 |
