3,790$
8,91%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,52 | 3,84 | 3,52 | 3,79 | 8,91% | 4.164.402,00 |
| 01.10.2025 | 3,24 | 3,75 | 3,20 | 3,48 | 11,18% | 5.318.397,00 |
| 30.09.2025 | 3,05 | 3,19 | 3,03 | 3,13 | 1,95% | 2.642.826,00 |
| 29.09.2025 | 3,22 | 3,37 | 3,01 | 3,07 | 0,99% | 3.180.669,00 |
| 26.09.2025 | 2,99 | 3,14 | 2,97 | 3,04 | 4,11% | 2.768.486,00 |
| 25.09.2025 | 3,00 | 3,01 | 2,80 | 2,92 | -7,01% | 6.097.961,00 |
| 24.09.2025 | 3,31 | 3,51 | 3,11 | 3,14 | -4,27% | 2.524.581,00 |
| 23.09.2025 | 3,35 | 4,10 | 3,19 | 3,28 | -2,96% | 10.655.935,00 |
| 22.09.2025 | 2,65 | 3,46 | 2,62 | 3,38 | 32,03% | 12.295.240,00 |
| 19.09.2025 | 2,49 | 2,59 | 2,45 | 2,56 | 4,70% | 3.302.425,00 |
| 18.09.2025 | 2,40 | 2,50 | 2,32 | 2,45 | 3,38% | 1.892.930,00 |
| 17.09.2025 | 2,26 | 2,49 | 2,25 | 2,37 | 6,05% | 2.429.362,00 |
| 16.09.2025 | 2,21 | 2,24 | 2,16 | 2,23 | 0,45% | 645.757,00 |
| 15.09.2025 | 2,26 | 2,28 | 2,12 | 2,22 | -0,45% | 1.265.880,00 |
| 12.09.2025 | 2,37 | 2,37 | 2,17 | 2,23 | -5,51% | 1.546.828,00 |
| 11.09.2025 | 2,26 | 2,38 | 2,26 | 2,36 | 3,96% | 1.145.758,00 |
| 10.09.2025 | 2,33 | 2,37 | 2,23 | 2,27 | -1,30% | 1.134.537,00 |
| 09.09.2025 | 2,32 | 2,42 | 2,28 | 2,30 | -0,43% | 1.177.206,00 |
| 08.09.2025 | 2,52 | 2,55 | 2,29 | 2,31 | -4,94% | 2.923.828,00 |
| 05.09.2025 | 2,27 | 2,47 | 2,20 | 2,43 | 9,95% | 3.046.751,00 |
| 04.09.2025 | 2,12 | 2,24 | 2,12 | 2,21 | 4,99% | 1.419.668,00 |
| 03.09.2025 | 2,12 | 2,15 | 2,05 | 2,11 | -2,09% | 857.983,00 |
| 02.09.2025 | 2,08 | 2,18 | 2,07 | 2,15 | 1,42% | 844.330,00 |
| 29.08.2025 | 2,15 | 2,16 | 2,10 | 2,12 | -1,40% | 660.949,00 |
| 28.08.2025 | 2,10 | 2,16 | 2,08 | 2,15 | 3,37% | 1.086.894,00 |
| 27.08.2025 | 2,09 | 2,09 | 2,05 | 2,08 | -0,48% | 642.984,00 |
| 26.08.2025 | 2,05 | 2,13 | 2,03 | 2,09 | 2,45% | 587.613,00 |
| 25.08.2025 | 2,10 | 2,10 | 2,03 | 2,04 | -4,23% | 623.173,00 |
| 22.08.2025 | 1,93 | 2,17 | 1,92 | 2,13 | 11,52% | 2.280.853,00 |
| 21.08.2025 | 1,92 | 1,96 | 1,88 | 1,91 | -1,04% | 669.700,00 |
| 20.08.2025 | 1,91 | 1,95 | 1,83 | 1,93 | 1,58% | 1.193.054,00 |
| 19.08.2025 | 2,00 | 2,00 | 1,88 | 1,90 | -4,52% | 1.448.069,00 |
| 18.08.2025 | 2,00 | 2,07 | 1,96 | 1,99 | -1,49% | 862.624,00 |
| 15.08.2025 | 2,22 | 2,30 | 2,00 | 2,02 | -8,18% | 2.325.218,00 |
| 14.08.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -5,17% | 1.109.518,00 |
| 13.08.2025 | 2,20 | 2,34 | 2,19 | 2,32 | 5,45% | 1.291.015,00 |
| 12.08.2025 | 2,04 | 2,26 | 2,03 | 2,20 | 10,00% | 1.385.425,00 |
| 11.08.2025 | 2,08 | 2,08 | 1,98 | 2,00 | -3,15% | 1.137.425,00 |
| 08.08.2025 | 2,15 | 2,18 | 2,03 | 2,07 | -1,67% | 1.086.448,00 |
| 07.08.2025 | 2,28 | 2,30 | 2,05 | 2,10 | -7,89% | 2.136.222,00 |
| 06.08.2025 | 2,10 | 2,34 | 2,07 | 2,28 | 11,76% | 3.437.760,00 |
| 05.08.2025 | 2,03 | 2,07 | 1,99 | 2,04 | 2,51% | 838.259,00 |
| 04.08.2025 | 1,96 | 2,03 | 1,95 | 1,99 | 3,11% | 843.038,00 |
| 01.08.2025 | 1,96 | 2,00 | 1,88 | 1,93 | -3,74% | 1.270.435,00 |
| 31.07.2025 | 2,07 | 2,10 | 2,00 | 2,01 | -1,72% | 1.052.507,00 |
| 30.07.2025 | 2,10 | 2,15 | 2,00 | 2,04 | -1,92% | 1.395.768,00 |
| 29.07.2025 | 2,20 | 2,23 | 2,05 | 2,08 | -5,88% | 1.760.589,00 |
| 28.07.2025 | 2,30 | 2,33 | 2,20 | 2,21 | -2,64% | 863.029,00 |
| 25.07.2025 | 2,34 | 2,34 | 2,20 | 2,27 | -2,58% | 1.510.683,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,33 | 2,33 | -3,32% | 1.145.713,00 |
| 23.07.2025 | 2,36 | 2,45 | 2,35 | 2,41 | 2,99% | 1.339.924,00 |
| 22.07.2025 | 2,40 | 2,41 | 2,32 | 2,34 | -2,09% | 1.007.010,00 |
| 21.07.2025 | 2,64 | 2,75 | 2,37 | 2,39 | -4,40% | 2.095.907,00 |
| 18.07.2025 | 2,51 | 2,53 | 2,42 | 2,50 | 1,63% | 1.426.364,00 |
| 17.07.2025 | 2,42 | 2,57 | 2,41 | 2,46 | 2,07% | 1.405.386,00 |
| 16.07.2025 | 2,37 | 2,41 | 2,28 | 2,41 | 1,69% | 1.226.874,00 |
| 15.07.2025 | 2,53 | 2,54 | 2,36 | 2,37 | -5,20% | 1.115.323,00 |
| 14.07.2025 | 2,40 | 2,54 | 2,35 | 2,50 | 3,73% | 1.607.494,00 |
| 11.07.2025 | 2,48 | 2,49 | 2,40 | 2,41 | -3,98% | 1.194.624,00 |
| 10.07.2025 | 2,61 | 2,61 | 2,46 | 2,51 | -2,71% | 1.277.047,00 |
| 09.07.2025 | 2,60 | 2,64 | 2,45 | 2,58 | -0,39% | 1.325.842,00 |
| 08.07.2025 | 2,63 | 2,67 | 2,56 | 2,59 | -1,15% | 1.101.522,00 |
| 07.07.2025 | 2,76 | 2,77 | 2,58 | 2,62 | -5,76% | 1.357.448,00 |
| 03.07.2025 | 2,85 | 2,92 | 2,76 | 2,78 | -1,42% | 859.770,00 |
| 02.07.2025 | 2,77 | 2,92 | 2,72 | 2,82 | 3,68% | 1.352.911,00 |
| 01.07.2025 | 2,87 | 2,87 | 2,67 | 2,72 | -6,53% | 1.762.176,00 |
| 30.06.2025 | 2,95 | 3,16 | 2,90 | 2,91 | 3,56% | 3.753.176,00 |
| 27.06.2025 | 2,88 | 2,88 | 2,72 | 2,81 | -2,43% | 8.554.175,00 |
| 26.06.2025 | 2,79 | 2,91 | 2,71 | 2,88 | 3,60% | 1.088.478,00 |
| 25.06.2025 | 2,85 | 2,90 | 2,75 | 2,78 | -1,77% | 913.194,00 |
| 24.06.2025 | 2,85 | 3,02 | 2,83 | 2,83 | 1,43% | 1.125.844,00 |
| 23.06.2025 | 2,81 | 2,88 | 2,67 | 2,79 | -2,62% | 1.787.361,00 |
| 20.06.2025 | 3,04 | 3,05 | 2,83 | 2,87 | -4,50% | 1.590.450,00 |
| 18.06.2025 | 3,00 | 3,13 | 2,98 | 3,00 | 0,67% | 816.189,00 |
| 17.06.2025 | 3,12 | 3,14 | 2,97 | 2,98 | -5,40% | 789.595,00 |
| 16.06.2025 | 3,01 | 3,29 | 3,01 | 3,15 | 6,78% | 1.388.713,00 |
| 13.06.2025 | 3,00 | 3,03 | 2,90 | 2,95 | -3,91% | 1.036.779,00 |
| 12.06.2025 | 3,10 | 3,16 | 3,03 | 3,07 | -2,85% | 680.493,00 |
| 11.06.2025 | 3,30 | 3,30 | 3,08 | 3,16 | -2,77% | 1.046.201,00 |
| 10.06.2025 | 3,37 | 3,40 | 3,16 | 3,25 | -3,27% | 1.509.599,00 |
| 09.06.2025 | 3,16 | 3,43 | 3,05 | 3,36 | 13,13% | 4.015.845,00 |
| 06.06.2025 | 2,89 | 3,01 | 2,87 | 2,97 | 5,51% | 1.285.206,00 |
| 05.06.2025 | 3,11 | 3,14 | 2,81 | 2,82 | -9,19% | 1.467.285,00 |
| 04.06.2025 | 3,20 | 3,20 | 3,01 | 3,10 | -2,52% | 1.572.557,00 |
| 03.06.2025 | 3,02 | 3,30 | 3,01 | 3,18 | 10,03% | 3.127.360,00 |
| 02.06.2025 | 2,93 | 3,00 | 2,77 | 2,89 | -1,03% | 1.414.430,00 |
| 30.05.2025 | 3,10 | 3,30 | 2,84 | 2,92 | -4,26% | 4.549.951,00 |
| 29.05.2025 | 2,80 | 3,24 | 2,80 | 3,05 | 12,55% | 5.395.506,00 |
| 28.05.2025 | 2,97 | 2,98 | 2,71 | 2,71 | -7,19% | 1.347.752,00 |
| 27.05.2025 | 2,51 | 3,00 | 2,51 | 2,92 | 20,16% | 4.407.614,00 |
| 23.05.2025 | 2,32 | 2,55 | 2,29 | 2,43 | 2,53% | 1.801.103,00 |
| 22.05.2025 | 2,36 | 2,48 | 2,27 | 2,37 | 0,42% | 996.118,00 |
| 21.05.2025 | 2,41 | 2,54 | 2,31 | 2,36 | -3,67% | 1.073.448,00 |
| 20.05.2025 | 2,55 | 2,56 | 2,37 | 2,45 | -3,92% | 1.176.309,00 |
| 19.05.2025 | 2,45 | 2,57 | 2,37 | 2,55 | -0,39% | 1.491.798,00 |
| 16.05.2025 | 2,64 | 2,75 | 2,53 | 2,56 | -2,66% | 2.023.125,00 |
| 15.05.2025 | 2,57 | 2,64 | 2,47 | 2,63 | -1,50% | 1.202.764,00 |
| 14.05.2025 | 2,83 | 2,90 | 2,53 | 2,67 | 2,89% | 3.842.509,00 |
| 13.05.2025 | 2,10 | 2,65 | 2,10 | 2,60 | 23,57% | 4.413.656,00 |
| 12.05.2025 | 1,98 | 2,17 | 1,97 | 2,10 | 8,25% | 2.098.328,00 |