2,300$
-7,26%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,41 | 2,44 | 2,27 | 2,30 | -7,26% | 1.391.120,00 |
| 04.02.2026 | 2,67 | 2,67 | 2,39 | 2,48 | -3,88% | 1.772.876,00 |
| 03.02.2026 | 2,56 | 2,60 | 2,45 | 2,58 | 3,20% | 851.498,00 |
| 02.02.2026 | 2,63 | 2,63 | 2,47 | 2,50 | -4,94% | 1.310.847,00 |
| 30.01.2026 | 2,59 | 2,68 | 2,54 | 2,63 | 0,57% | 916.666,00 |
| 29.01.2026 | 2,63 | 2,64 | 2,50 | 2,62 | -0,38% | 1.160.342,00 |
| 28.01.2026 | 2,90 | 2,94 | 2,61 | 2,63 | -9,17% | 1.594.946,00 |
| 27.01.2026 | 2,80 | 2,93 | 2,78 | 2,89 | 3,21% | 895.357,00 |
| 26.01.2026 | 3,00 | 3,00 | 2,77 | 2,80 | -8,05% | 1.349.505,00 |
| 22.01.2026 | 3,01 | 3,14 | 3,01 | 3,05 | 2,18% | 805.460,00 |
| 21.01.2026 | 3,16 | 3,18 | 2,92 | 2,98 | -5,10% | 1.610.123,00 |
| 20.01.2026 | 3,04 | 3,20 | 2,98 | 3,14 | -0,63% | 1.107.811,00 |
| 16.01.2026 | 3,33 | 3,35 | 3,15 | 3,16 | -4,53% | 1.392.215,00 |
| 15.01.2026 | 3,36 | 3,44 | 3,23 | 3,31 | -1,19% | 1.581.078,00 |
| 14.01.2026 | 3,39 | 3,52 | 3,23 | 3,35 | -2,05% | 1.371.700,00 |
| 13.01.2026 | 3,44 | 3,49 | 3,31 | 3,42 | -0,29% | 908.912,00 |
| 12.01.2026 | 3,30 | 3,48 | 3,24 | 3,43 | 3,63% | 1.391.262,00 |
| 09.01.2026 | 3,42 | 3,50 | 3,22 | 3,31 | -2,93% | 1.728.173,00 |
| 08.01.2026 | 3,20 | 3,43 | 3,18 | 3,41 | 5,57% | 1.514.112,00 |
| 07.01.2026 | 3,57 | 3,64 | 3,22 | 3,23 | -7,71% | 2.331.257,00 |
| 06.01.2026 | 3,56 | 3,72 | 3,48 | 3,50 | -1,96% | 2.347.186,00 |
| 05.01.2026 | 3,82 | 3,85 | 3,55 | 3,57 | -7,27% | 2.626.378,00 |
| 02.01.2026 | 3,80 | 4,04 | 3,79 | 3,85 | 1,85% | 2.679.697,00 |
| 31.12.2025 | 3,84 | 3,90 | 3,58 | 3,78 | -1,82% | 1.896.596,00 |
| 30.12.2025 | 3,54 | 3,89 | 3,50 | 3,85 | 8,45% | 3.371.717,00 |
| 29.12.2025 | 3,26 | 3,58 | 3,15 | 3,55 | 5,65% | 2.335.298,00 |
| 26.12.2025 | 3,31 | 3,49 | 3,22 | 3,36 | 5,33% | 2.641.408,00 |
| 24.12.2025 | 3,69 | 3,69 | 3,12 | 3,19 | -14,71% | 5.047.415,00 |
| 23.12.2025 | 2,92 | 3,77 | 2,92 | 3,74 | 28,52% | 11.258.488,00 |
| 22.12.2025 | 3,14 | 3,18 | 2,87 | 2,91 | -5,21% | 1.902.638,00 |
| 19.12.2025 | 3,21 | 3,26 | 3,03 | 3,07 | -3,00% | 9.609.419,00 |
| 18.12.2025 | 2,98 | 3,29 | 2,98 | 3,17 | 9,71% | 3.430.739,00 |
| 17.12.2025 | 2,91 | 3,06 | 2,87 | 2,89 | -0,35% | 2.904.329,00 |
| 16.12.2025 | 2,68 | 2,94 | 2,67 | 2,90 | 6,83% | 1.923.224,00 |
| 15.12.2025 | 2,76 | 2,82 | 2,69 | 2,71 | 0,00% | 2.222.214,00 |
| 12.12.2025 | 2,97 | 3,00 | 2,70 | 2,71 | -8,75% | 1.374.420,00 |
| 11.12.2025 | 3,11 | 3,11 | 2,88 | 2,97 | -5,56% | 1.248.610,00 |
| 10.12.2025 | 3,00 | 3,20 | 2,94 | 3,15 | 4,49% | 1.889.489,00 |
| 09.12.2025 | 2,88 | 3,05 | 2,85 | 3,01 | 3,26% | 1.266.592,00 |
| 08.12.2025 | 2,80 | 2,92 | 2,77 | 2,92 | 5,23% | 1.485.203,00 |
| 05.12.2025 | 2,75 | 2,80 | 2,72 | 2,77 | 0,36% | 828.308,00 |
| 04.12.2025 | 2,62 | 2,77 | 2,62 | 2,76 | 3,76% | 1.217.352,00 |
| 03.12.2025 | 2,59 | 2,69 | 2,50 | 2,66 | 2,90% | 1.022.839,00 |
| 02.12.2025 | 2,49 | 2,64 | 2,46 | 2,59 | 4,44% | 917.457,00 |
| 01.12.2025 | 2,62 | 2,65 | 2,42 | 2,48 | -7,99% | 1.897.849,00 |
| 28.11.2025 | 2,56 | 2,86 | 2,54 | 2,69 | 13,03% | 4.290.540,00 |
| 26.11.2025 | 2,34 | 2,51 | 2,34 | 2,38 | 2,15% | 1.909.176,00 |
| 25.11.2025 | 2,28 | 2,34 | 2,20 | 2,33 | 2,19% | 1.148.998,00 |
| 24.11.2025 | 2,20 | 2,31 | 2,15 | 2,28 | 11,49% | 1.172.526,00 |
| 20.11.2025 | 2,27 | 2,30 | 2,03 | 2,05 | -6,19% | 1.542.351,00 |
| 19.11.2025 | 2,18 | 2,28 | 2,15 | 2,18 | -0,46% | 1.643.233,00 |
| 18.11.2025 | 2,10 | 2,24 | 2,10 | 2,19 | 2,82% | 1.476.056,00 |
| 17.11.2025 | 2,24 | 2,29 | 2,06 | 2,13 | -13,06% | 1.996.942,00 |
| 13.11.2025 | 2,66 | 2,72 | 2,40 | 2,45 | -9,59% | 2.558.096,00 |
| 12.11.2025 | 2,63 | 2,76 | 2,63 | 2,71 | 3,44% | 1.619.505,00 |
| 11.11.2025 | 2,75 | 2,75 | 2,56 | 2,62 | -4,03% | 1.766.008,00 |
| 10.11.2025 | 2,97 | 3,02 | 2,73 | 2,73 | -4,21% | 1.491.021,00 |
| 07.11.2025 | 2,75 | 2,86 | 2,66 | 2,85 | 0,00% | 1.566.296,00 |
| 06.11.2025 | 3,05 | 3,07 | 2,82 | 2,85 | -6,56% | 1.209.388,00 |
| 05.11.2025 | 3,10 | 3,12 | 2,98 | 3,05 | -2,24% | 1.463.088,00 |
| 04.11.2025 | 3,24 | 3,29 | 3,09 | 3,12 | -7,96% | 1.758.062,00 |
| 03.11.2025 | 3,35 | 3,42 | 3,30 | 3,39 | 1,19% | 1.129.866,00 |
| 31.10.2025 | 3,33 | 3,44 | 3,30 | 3,35 | 1,82% | 1.004.411,00 |
| 30.10.2025 | 3,52 | 3,55 | 3,27 | 3,29 | -8,86% | 1.319.265,00 |
| 29.10.2025 | 3,55 | 3,64 | 3,50 | 3,61 | 0,84% | 1.737.803,00 |
| 28.10.2025 | 3,60 | 3,64 | 3,52 | 3,58 | -1,10% | 1.395.196,00 |
| 27.10.2025 | 3,76 | 3,83 | 3,57 | 3,62 | -1,09% | 1.249.913,00 |
| 24.10.2025 | 3,71 | 3,78 | 3,64 | 3,66 | 1,39% | 1.510.849,00 |
| 23.10.2025 | 3,53 | 3,70 | 3,53 | 3,61 | 2,70% | 1.224.983,00 |
| 22.10.2025 | 3,90 | 3,97 | 3,43 | 3,52 | -11,01% | 2.643.171,00 |
| 21.10.2025 | 4,07 | 4,10 | 3,83 | 3,95 | -3,19% | 1.739.774,00 |
| 20.10.2025 | 3,84 | 4,15 | 3,80 | 4,08 | 9,68% | 2.700.190,00 |
| 17.10.2025 | 3,90 | 3,90 | 3,62 | 3,72 | -6,77% | 2.492.752,00 |
| 16.10.2025 | 4,06 | 4,15 | 3,80 | 3,99 | -1,48% | 1.856.582,00 |
| 15.10.2025 | 3,78 | 4,05 | 3,74 | 4,05 | 9,76% | 2.607.313,00 |
| 14.10.2025 | 3,55 | 3,80 | 3,38 | 3,69 | 1,37% | 1.854.202,00 |
| 13.10.2025 | 3,70 | 3,74 | 3,55 | 3,64 | 3,41% | 1.256.830,00 |
| 10.10.2025 | 3,86 | 3,93 | 3,51 | 3,52 | -8,33% | 2.943.070,00 |
| 09.10.2025 | 3,97 | 4,00 | 3,71 | 3,84 | -5,42% | 2.654.618,00 |
| 08.10.2025 | 3,83 | 4,13 | 3,65 | 4,06 | 5,73% | 2.852.635,00 |
| 07.10.2025 | 3,91 | 4,29 | 3,80 | 3,84 | -0,78% | 3.673.607,00 |
| 06.10.2025 | 4,02 | 4,13 | 3,83 | 3,87 | 2,11% | 2.651.424,00 |
| 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 |