1,340$
-6,94%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,45 | 1,48 | 1,29 | 1,34 | -6,94% | 1.098.935,00 |
| 30.05.2024 | 1,55 | 1,56 | 1,44 | 1,44 | -7,69% | 1.022.974,00 |
| 29.05.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -3,11% | 450.561,00 |
| 28.05.2024 | 1,55 | 1,74 | 1,55 | 1,61 | 3,21% | 889.061,00 |
| 24.05.2024 | 1,59 | 1,62 | 1,55 | 1,56 | 0,65% | 423.241,00 |
| 23.05.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 0,00% | 549.354,00 |
| 22.05.2024 | 1,51 | 1,62 | 1,51 | 1,55 | 0,65% | 497.804,00 |
| 21.05.2024 | 1,60 | 1,61 | 1,53 | 1,54 | -3,75% | 439.875,00 |
| 20.05.2024 | 1,42 | 1,62 | 1,40 | 1,60 | 12,68% | 1.059.146,00 |
| 17.05.2024 | 1,52 | 1,64 | 1,41 | 1,42 | -5,33% | 972.503,00 |
| 16.05.2024 | 1,55 | 1,57 | 1,48 | 1,50 | -3,23% | 585.325,00 |
| 15.05.2024 | 1,55 | 1,59 | 1,46 | 1,55 | 3,33% | 806.081,00 |
| 14.05.2024 | 1,39 | 1,80 | 1,39 | 1,50 | 11,94% | 3.846.460,00 |
| 13.05.2024 | 1,22 | 1,49 | 1,22 | 1,34 | 11,67% | 2.280.725,00 |
| 10.05.2024 | 1,26 | 1,29 | 1,17 | 1,20 | 1,69% | 1.657.734,00 |
| 09.05.2024 | 1,25 | 1,30 | 1,17 | 1,18 | -7,81% | 692.022,00 |
| 08.05.2024 | 1,25 | 1,32 | 1,23 | 1,28 | 2,40% | 478.247,00 |
| 07.05.2024 | 1,28 | 1,31 | 1,25 | 1,25 | -3,85% | 315.316,00 |
| 06.05.2024 | 1,32 | 1,34 | 1,27 | 1,30 | -0,76% | 473.523,00 |
| 03.05.2024 | 1,40 | 1,45 | 1,30 | 1,31 | -4,38% | 398.201,00 |
| 02.05.2024 | 1,32 | 1,40 | 1,30 | 1,37 | 3,79% | 599.085,00 |
| 01.05.2024 | 1,34 | 1,39 | 1,29 | 1,32 | -0,75% | 415.899,00 |
| 30.04.2024 | 1,38 | 1,40 | 1,33 | 1,33 | -5,00% | 396.229,00 |
| 29.04.2024 | 1,34 | 1,49 | 1,33 | 1,40 | 6,06% | 614.155,00 |
| 26.04.2024 | 1,36 | 1,39 | 1,30 | 1,32 | -1,49% | 424.494,00 |
| 25.04.2024 | 1,28 | 1,39 | 1,26 | 1,34 | 0,00% | 657.353,00 |
| 24.04.2024 | 1,37 | 1,37 | 1,27 | 1,34 | 2,29% | 672.545,00 |
| 23.04.2024 | 1,33 | 1,42 | 1,30 | 1,31 | -2,24% | 661.125,00 |
| 22.04.2024 | 1,25 | 1,36 | 1,21 | 1,34 | 11,67% | 851.958,00 |
| 19.04.2024 | 1,22 | 1,27 | 1,19 | 1,20 | -4,76% | 506.926,00 |
| 18.04.2024 | 1,22 | 1,36 | 1,19 | 1,26 | 3,28% | 939.010,00 |
| 17.04.2024 | 1,21 | 1,25 | 1,15 | 1,22 | 2,52% | 532.724,00 |
| 16.04.2024 | 1,24 | 1,24 | 1,10 | 1,19 | -4,03% | 1.143.394,00 |
| 15.04.2024 | 1,26 | 1,31 | 1,18 | 1,24 | 0,81% | 1.008.934,00 |
| 12.04.2024 | 1,37 | 1,39 | 1,21 | 1,23 | -10,87% | 922.440,00 |
| 11.04.2024 | 1,43 | 1,48 | 1,36 | 1,38 | -0,72% | 515.152,00 |
| 10.04.2024 | 1,47 | 1,48 | 1,37 | 1,39 | -8,55% | 584.621,00 |
| 09.04.2024 | 1,60 | 1,63 | 1,45 | 1,52 | -3,18% | 848.792,00 |
| 08.04.2024 | 1,48 | 1,65 | 1,45 | 1,57 | 11,35% | 1.492.796,00 |
| 05.04.2024 | 1,39 | 1,48 | 1,36 | 1,41 | 0,71% | 967.968,00 |
| 04.04.2024 | 1,25 | 1,51 | 1,25 | 1,40 | 12,00% | 1.877.444,00 |
| 03.04.2024 | 1,23 | 1,26 | 1,19 | 1,25 | -1,57% | 321.132,00 |
| 02.04.2024 | 1,21 | 1,34 | 1,12 | 1,27 | 5,83% | 824.701,00 |
| 01.04.2024 | 1,20 | 1,26 | 1,18 | 1,20 | -0,83% | 825.875,00 |
| 28.03.2024 | 1,23 | 1,28 | 1,18 | 1,21 | -8,33% | 1.541.989,00 |
| 27.03.2024 | 1,27 | 1,34 | 1,25 | 1,32 | 5,60% | 598.210,00 |
| 26.03.2024 | 1,26 | 1,30 | 1,25 | 1,25 | 0,81% | 648.440,00 |
| 25.03.2024 | 1,34 | 1,36 | 1,23 | 1,24 | -8,15% | 827.534,00 |
| 22.03.2024 | 1,36 | 1,38 | 1,33 | 1,35 | 0,00% | 295.146,00 |
| 21.03.2024 | 1,39 | 1,43 | 1,32 | 1,35 | 0,00% | 470.643,00 |
| 20.03.2024 | 1,28 | 1,37 | 1,26 | 1,35 | 4,65% | 655.670,00 |
| 19.03.2024 | 1,30 | 1,37 | 1,29 | 1,29 | -3,01% | 521.152,00 |
| 18.03.2024 | 1,40 | 1,40 | 1,32 | 1,33 | -3,97% | 429.227,00 |
| 15.03.2024 | 1,29 | 1,39 | 1,28 | 1,39 | 8,20% | 732.722,00 |
| 14.03.2024 | 1,40 | 1,40 | 1,27 | 1,28 | -8,57% | 767.525,00 |
| 13.03.2024 | 1,43 | 1,47 | 1,36 | 1,40 | -2,10% | 434.365,00 |
| 12.03.2024 | 1,49 | 1,50 | 1,42 | 1,43 | -3,70% | 518.248,00 |
| 11.03.2024 | 1,47 | 1,57 | 1,47 | 1,49 | 0,34% | 504.309,00 |
| 08.03.2024 | 1,50 | 1,60 | 1,48 | 1,48 | -1,99% | 765.127,00 |
| 07.03.2024 | 1,55 | 1,55 | 1,49 | 1,51 | -2,58% | 499.618,00 |
| 06.03.2024 | 1,51 | 1,60 | 1,51 | 1,55 | 2,99% | 516.729,00 |
| 05.03.2024 | 1,59 | 1,62 | 1,48 | 1,51 | -5,35% | 976.029,00 |
| 04.03.2024 | 1,73 | 1,75 | 1,58 | 1,59 | -8,09% | 760.725,00 |
| 01.03.2024 | 1,71 | 1,80 | 1,65 | 1,73 | 2,37% | 1.038.578,00 |
| 29.02.2024 | 1,71 | 1,76 | 1,69 | 1,69 | 0,00% | 601.190,00 |
| 28.02.2024 | 1,72 | 1,77 | 1,65 | 1,69 | 2,42% | 601.995,00 |
| 27.02.2024 | 1,60 | 1,67 | 1,59 | 1,65 | 3,12% | 483.645,00 |
| 26.02.2024 | 1,52 | 1,61 | 1,50 | 1,60 | 4,58% | 608.413,00 |
| 23.02.2024 | 1,56 | 1,57 | 1,50 | 1,53 | -0,65% | 730.677,00 |
| 22.02.2024 | 1,57 | 1,65 | 1,54 | 1,54 | -1,91% | 577.193,00 |
| 21.02.2024 | 1,57 | 1,61 | 1,53 | 1,57 | -1,88% | 701.086,00 |
| 20.02.2024 | 1,62 | 1,66 | 1,57 | 1,60 | 0,00% | 1.019.673,00 |
| 16.02.2024 | 1,70 | 1,71 | 1,60 | 1,60 | -5,33% | 721.060,00 |
| 15.02.2024 | 1,76 | 1,80 | 1,67 | 1,69 | -1,17% | 452.430,00 |
| 14.02.2024 | 1,63 | 1,72 | 1,61 | 1,71 | 7,55% | 577.013,00 |
| 13.02.2024 | 1,64 | 1,64 | 1,56 | 1,59 | -4,22% | 939.287,00 |
| 12.02.2024 | 1,60 | 1,75 | 1,60 | 1,66 | -1,19% | 992.961,00 |
| 09.02.2024 | 1,73 | 1,77 | 1,68 | 1,68 | -1,18% | 505.499,00 |
| 08.02.2024 | 1,67 | 1,72 | 1,63 | 1,70 | 1,19% | 647.620,00 |
| 07.02.2024 | 1,77 | 1,77 | 1,63 | 1,68 | -4,55% | 446.568,00 |
| 06.02.2024 | 1,65 | 1,76 | 1,63 | 1,76 | 5,39% | 432.985,00 |
| 05.02.2024 | 1,68 | 1,68 | 1,62 | 1,67 | -2,05% | 420.493,00 |
| 02.02.2024 | 1,71 | 1,74 | 1,61 | 1,71 | 3,33% | 505.067,00 |
| 01.02.2024 | 1,69 | 1,74 | 1,61 | 1,65 | -1,20% | 347.459,00 |
| 31.01.2024 | 1,70 | 1,76 | 1,63 | 1,67 | 0,60% | 565.787,00 |
| 30.01.2024 | 1,77 | 1,77 | 1,66 | 1,66 | -6,21% | 496.758,00 |
| 29.01.2024 | 1,72 | 1,77 | 1,67 | 1,77 | 2,91% | 354.411,00 |
| 26.01.2024 | 1,71 | 1,76 | 1,69 | 1,72 | 1,18% | 369.593,00 |
| 25.01.2024 | 1,70 | 1,74 | 1,68 | 1,70 | -1,16% | 482.865,00 |
| 24.01.2024 | 1,82 | 1,86 | 1,71 | 1,72 | -3,91% | 562.912,00 |
| 23.01.2024 | 1,83 | 1,85 | 1,74 | 1,79 | 0,56% | 383.622,00 |
| 22.01.2024 | 1,68 | 1,79 | 1,68 | 1,78 | 7,55% | 546.151,00 |
| 19.01.2024 | 1,67 | 1,69 | 1,60 | 1,66 | 2,80% | 697.235,00 |
| 18.01.2024 | 1,64 | 1,66 | 1,57 | 1,61 | -1,23% | 872.546,00 |
| 17.01.2024 | 1,72 | 1,72 | 1,60 | 1,63 | -8,17% | 1.129.401,00 |
| 16.01.2024 | 1,85 | 1,85 | 1,77 | 1,78 | -3,53% | 698.265,00 |
| 12.01.2024 | 1,92 | 1,98 | 1,84 | 1,84 | -3,41% | 518.318,00 |
| 11.01.2024 | 2,01 | 2,01 | 1,89 | 1,91 | -4,51% | 815.274,00 |
| 10.01.2024 | 2,02 | 2,03 | 1,97 | 2,00 | -2,21% | 631.206,00 |
| 09.01.2024 | 2,07 | 2,10 | 2,04 | 2,04 | -3,32% | 662.934,00 |