4,405$
18,41%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,47 | 4,49 | 3,34 | 4,41 | 18,41% | 4.297.984,00 |
| 19.12.2024 | 4,08 | 4,31 | 3,58 | 3,72 | -0,80% | 3.448.517,00 |
| 18.12.2024 | 3,92 | 4,72 | 3,70 | 3,75 | -2,34% | 6.419.019,00 |
| 17.12.2024 | 3,69 | 3,97 | 3,43 | 3,84 | 9,09% | 3.023.154,00 |
| 16.12.2024 | 3,21 | 3,63 | 3,05 | 3,52 | 11,39% | 2.267.604,00 |
| 13.12.2024 | 3,31 | 3,63 | 3,13 | 3,16 | -5,11% | 2.437.687,00 |
| 12.12.2024 | 3,10 | 3,35 | 2,98 | 3,33 | 5,38% | 1.708.065,00 |
| 11.12.2024 | 3,15 | 3,32 | 2,96 | 3,16 | 2,27% | 2.046.702,00 |
| 10.12.2024 | 2,82 | 3,30 | 2,57 | 3,09 | 13,19% | 3.661.719,00 |
| 09.12.2024 | 2,64 | 3,00 | 2,62 | 2,73 | 6,23% | 2.341.648,00 |
| 06.12.2024 | 2,46 | 2,67 | 2,36 | 2,57 | 4,47% | 1.877.428,00 |
| 05.12.2024 | 2,62 | 2,73 | 2,41 | 2,46 | -6,46% | 1.489.830,00 |
| 04.12.2024 | 2,53 | 2,65 | 2,32 | 2,63 | 4,78% | 1.601.262,00 |
| 03.12.2024 | 2,51 | 2,70 | 2,39 | 2,51 | -0,79% | 2.032.006,00 |
| 02.12.2024 | 2,59 | 3,00 | 2,44 | 2,53 | 9,52% | 5.483.057,00 |
| 29.11.2024 | 2,12 | 2,49 | 2,10 | 2,31 | 8,45% | 2.193.466,00 |
| 27.11.2024 | 1,93 | 2,32 | 1,93 | 2,13 | 8,12% | 2.936.619,00 |
| 26.11.2024 | 2,38 | 2,63 | 1,82 | 1,97 | -12,44% | 6.580.391,00 |
| 25.11.2024 | 1,84 | 2,27 | 1,76 | 2,25 | 31,58% | 8.259.165,00 |
| 22.11.2024 | 1,28 | 1,72 | 1,27 | 1,71 | 52,68% | 5.194.649,00 |
| 20.11.2024 | 1,05 | 1,13 | 1,03 | 1,12 | 4,67% | 439.066,00 |
| 19.11.2024 | 1,09 | 1,10 | 0,99 | 1,07 | -1,83% | 735.772,00 |
| 18.11.2024 | 0,95 | 1,17 | 0,95 | 1,09 | 19,52% | 1.914.355,00 |
| 15.11.2024 | 1,01 | 1,02 | 0,85 | 0,91 | -15,56% | 1.771.688,00 |
| 14.11.2024 | 1,09 | 1,13 | 1,06 | 1,08 | -0,46% | 684.182,00 |
| 13.11.2024 | 1,08 | 1,10 | 1,03 | 1,09 | 3,33% | 542.825,00 |
| 12.11.2024 | 1,07 | 1,08 | 1,01 | 1,05 | -1,87% | 625.715,00 |
| 11.11.2024 | 1,14 | 1,15 | 1,07 | 1,07 | -3,60% | 654.634,00 |
| 08.11.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -3,48% | 527.498,00 |
| 07.11.2024 | 1,15 | 1,20 | 1,14 | 1,15 | 0,00% | 347.829,00 |
| 06.11.2024 | 1,20 | 1,20 | 1,11 | 1,15 | -0,86% | 733.028,00 |
| 05.11.2024 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 344.024,00 |
| 04.11.2024 | 1,23 | 1,23 | 1,08 | 1,15 | -5,74% | 652.711,00 |
| 01.11.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 4,27% | 327.673,00 |
| 31.10.2024 | 1,20 | 1,21 | 1,10 | 1,17 | -5,26% | 1.054.688,00 |
| 30.10.2024 | 1,15 | 1,30 | 1,15 | 1,24 | 5,11% | 1.088.241,00 |
| 29.10.2024 | 1,29 | 1,29 | 1,17 | 1,18 | -9,62% | 1.062.794,00 |
| 28.10.2024 | 1,29 | 1,35 | 1,28 | 1,30 | 0,00% | 455.621,00 |
| 25.10.2024 | 1,35 | 1,35 | 1,28 | 1,30 | -2,99% | 646.356,00 |
| 24.10.2024 | 1,32 | 1,43 | 1,28 | 1,34 | 2,29% | 1.722.449,00 |
| 23.10.2024 | 1,33 | 1,38 | 1,26 | 1,31 | 0,77% | 1.549.259,00 |
| 22.10.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 0,78% | 315.003,00 |
| 21.10.2024 | 1,30 | 1,33 | 1,23 | 1,29 | -0,77% | 524.066,00 |
| 18.10.2024 | 1,31 | 1,39 | 1,30 | 1,30 | -0,76% | 585.000,00 |
| 17.10.2024 | 1,37 | 1,37 | 1,29 | 1,31 | -4,38% | 434.613,00 |
| 16.10.2024 | 1,37 | 1,40 | 1,32 | 1,37 | -0,72% | 656.084,00 |
| 15.10.2024 | 1,44 | 1,50 | 1,37 | 1,38 | -6,76% | 741.911,00 |
| 14.10.2024 | 1,35 | 1,48 | 1,33 | 1,48 | 8,82% | 915.598,00 |
| 11.10.2024 | 1,36 | 1,42 | 1,33 | 1,36 | -1,45% | 592.172,00 |
| 10.10.2024 | 1,35 | 1,47 | 1,25 | 1,38 | 4,55% | 2.211.950,00 |
| 09.10.2024 | 1,24 | 1,37 | 1,24 | 1,32 | 9,09% | 2.049.600,00 |
| 08.10.2024 | 1,18 | 1,22 | 1,14 | 1,21 | 0,00% | 500.039,00 |
| 07.10.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 3,42% | 513.619,00 |
| 04.10.2024 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 567.171,00 |
| 03.10.2024 | 1,10 | 1,15 | 1,07 | 1,15 | 5,50% | 417.607,00 |
| 02.10.2024 | 1,10 | 1,16 | 1,08 | 1,09 | -1,80% | 873.261,00 |
| 01.10.2024 | 1,16 | 1,17 | 1,06 | 1,11 | -4,31% | 716.066,00 |
| 27.09.2024 | 1,13 | 1,22 | 1,11 | 1,16 | 0,87% | 1.245.423,00 |
| 26.09.2024 | 1,07 | 1,17 | 1,03 | 1,15 | 10,58% | 1.061.473,00 |
| 25.09.2024 | 1,03 | 1,14 | 1,03 | 1,04 | 1,96% | 2.283.945,00 |
| 24.09.2024 | 0,94 | 1,03 | 0,94 | 1,02 | 9,56% | 473.167,00 |
| 23.09.2024 | 0,97 | 0,98 | 0,92 | 0,93 | -2,00% | 482.662,00 |
| 20.09.2024 | 1,01 | 1,02 | 0,94 | 0,95 | -7,77% | 878.076,00 |
| 19.09.2024 | 1,09 | 1,10 | 0,98 | 1,03 | -4,63% | 1.008.199,00 |
| 18.09.2024 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 453.307,00 |
| 17.09.2024 | 1,12 | 1,12 | 1,05 | 1,09 | -1,80% | 905.618,00 |
| 16.09.2024 | 1,10 | 1,19 | 1,05 | 1,11 | 8,82% | 2.498.276,00 |
| 13.09.2024 | 1,03 | 1,09 | 1,00 | 1,02 | -1,92% | 1.021.620,00 |
| 12.09.2024 | 0,95 | 1,06 | 0,94 | 1,04 | 9,47% | 738.252,00 |
| 11.09.2024 | 0,96 | 0,97 | 0,93 | 0,95 | -0,11% | 230.817,00 |
| 10.09.2024 | 0,92 | 0,97 | 0,87 | 0,95 | 3,26% | 968.612,00 |
| 09.09.2024 | 0,99 | 1,01 | 0,91 | 0,92 | -4,06% | 662.781,00 |
| 06.09.2024 | 0,96 | 1,02 | 0,94 | 0,96 | -2,04% | 899.566,00 |
| 05.09.2024 | 0,91 | 1,02 | 0,91 | 0,98 | 5,38% | 1.800.199,00 |
| 04.09.2024 | 0,91 | 0,96 | 0,89 | 0,93 | 2,20% | 1.530.907,00 |
| 03.09.2024 | 1,06 | 1,32 | 0,88 | 0,91 | 5,45% | 15.921.161,00 |
| 30.08.2024 | 0,87 | 0,89 | 0,83 | 0,86 | -1,37% | 510.567,00 |
| 29.08.2024 | 0,85 | 0,89 | 0,85 | 0,88 | 2,94% | 258.821,00 |
| 28.08.2024 | 0,86 | 0,86 | 0,84 | 0,85 | -1,16% | 388.433,00 |
| 27.08.2024 | 0,86 | 0,89 | 0,84 | 0,86 | -1,04% | 649.055,00 |
| 26.08.2024 | 0,90 | 0,90 | 0,86 | 0,87 | -3,12% | 454.290,00 |
| 23.08.2024 | 0,90 | 0,92 | 0,88 | 0,90 | 0,67% | 494.796,00 |
| 22.08.2024 | 0,91 | 0,93 | 0,88 | 0,89 | 0,22% | 442.803,00 |
| 21.08.2024 | 0,90 | 0,90 | 0,87 | 0,89 | 1,02% | 430.399,00 |
| 20.08.2024 | 0,92 | 0,95 | 0,88 | 0,88 | -4,24% | 941.359,00 |
| 19.08.2024 | 0,88 | 0,93 | 0,88 | 0,92 | 5,63% | 1.238.475,00 |
| 16.08.2024 | 0,89 | 0,90 | 0,86 | 0,87 | 1,28% | 631.158,00 |
| 15.08.2024 | 0,86 | 0,89 | 0,83 | 0,86 | -9,58% | 2.286.303,00 |
| 14.08.2024 | 1,00 | 1,01 | 0,94 | 0,95 | -4,14% | 1.053.592,00 |
| 13.08.2024 | 1,05 | 1,07 | 0,96 | 0,99 | -5,62% | 1.697.191,00 |
| 12.08.2024 | 1,09 | 1,12 | 1,04 | 1,05 | 0,96% | 1.130.632,00 |
| 09.08.2024 | 1,06 | 1,08 | 1,01 | 1,04 | 3,48% | 682.848,00 |
| 08.08.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -1,47% | 538.674,00 |
| 07.08.2024 | 1,10 | 1,11 | 1,02 | 1,02 | -1,45% | 385.911,00 |
| 06.08.2024 | 1,05 | 1,07 | 1,00 | 1,04 | -3,72% | 431.937,00 |
| 05.08.2024 | 1,05 | 1,12 | 1,01 | 1,08 | -6,11% | 580.654,00 |
| 02.08.2024 | 1,17 | 1,19 | 1,09 | 1,15 | -2,97% | 692.312,00 |
| 01.08.2024 | 1,23 | 1,24 | 1,16 | 1,18 | -3,28% | 631.770,00 |
| 31.07.2024 | 1,21 | 1,28 | 1,20 | 1,22 | 2,52% | 269.325,00 |
| 30.07.2024 | 1,28 | 1,29 | 1,19 | 1,19 | -4,80% | 488.746,00 |