3,100$
-2,52%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 1,88 | 1,97 | 1,83 | 1,94 | 6,59% | 1.748.501,00 |
| 08.05.2025 | 1,78 | 1,86 | 1,74 | 1,82 | 4,00% | 771.939,00 |
| 07.05.2025 | 1,80 | 1,82 | 1,71 | 1,75 | -3,85% | 535.790,00 |
| 06.05.2025 | 1,77 | 1,85 | 1,75 | 1,82 | 1,11% | 1.065.475,00 |
| 05.05.2025 | 1,95 | 1,95 | 1,79 | 1,80 | -7,22% | 1.328.635,00 |
| 02.05.2025 | 1,94 | 1,99 | 1,89 | 1,94 | 2,11% | 1.233.846,00 |
| 01.05.2025 | 2,12 | 2,17 | 1,90 | 1,90 | -10,88% | 1.502.503,00 |
| 30.04.2025 | 1,95 | 2,20 | 1,90 | 2,13 | 8,78% | 4.173.007,00 |
| 29.04.2025 | 2,00 | 2,03 | 1,92 | 1,96 | 0,51% | 1.273.178,00 |
| 28.04.2025 | 1,88 | 1,98 | 1,85 | 1,95 | 4,84% | 850.168,00 |
| 25.04.2025 | 1,83 | 1,93 | 1,77 | 1,86 | 1,64% | 723.436,00 |
| 24.04.2025 | 1,76 | 1,88 | 1,75 | 1,83 | 7,02% | 1.154.322,00 |
| 23.04.2025 | 1,77 | 1,86 | 1,71 | 1,71 | 3,01% | 704.631,00 |
| 22.04.2025 | 1,62 | 1,75 | 1,61 | 1,66 | 3,75% | 916.794,00 |
| 21.04.2025 | 1,60 | 1,65 | 1,55 | 1,60 | -2,44% | 405.105,00 |
| 17.04.2025 | 1,65 | 1,68 | 1,56 | 1,64 | 1,23% | 808.542,00 |
| 16.04.2025 | 1,69 | 1,72 | 1,58 | 1,62 | -5,26% | 901.837,00 |
| 15.04.2025 | 1,65 | 1,72 | 1,64 | 1,71 | 3,64% | 759.239,00 |
| 14.04.2025 | 1,73 | 1,80 | 1,61 | 1,65 | -1,20% | 1.068.586,00 |
| 11.04.2025 | 1,70 | 1,73 | 1,63 | 1,67 | -1,18% | 587.897,00 |
| 10.04.2025 | 1,75 | 1,75 | 1,61 | 1,69 | -6,89% | 643.643,00 |
| 09.04.2025 | 1,55 | 1,86 | 1,53 | 1,82 | 14,15% | 1.845.435,00 |
| 08.04.2025 | 1,81 | 1,86 | 1,54 | 1,59 | -8,36% | 1.222.100,00 |
| 07.04.2025 | 1,52 | 1,78 | 1,47 | 1,74 | 2,66% | 1.986.696,00 |
| 04.04.2025 | 1,70 | 1,74 | 1,50 | 1,69 | -5,59% | 2.082.539,00 |
| 03.04.2025 | 1,83 | 1,90 | 1,74 | 1,79 | -10,95% | 2.043.689,00 |
| 02.04.2025 | 1,86 | 2,05 | 1,82 | 2,01 | 3,61% | 1.278.098,00 |
| 01.04.2025 | 2,00 | 2,03 | 1,87 | 1,94 | -3,96% | 2.125.362,00 |
| 31.03.2025 | 2,16 | 2,18 | 2,00 | 2,02 | -9,82% | 1.239.370,00 |
| 28.03.2025 | 2,24 | 2,33 | 2,17 | 2,24 | -0,88% | 2.692.465,00 |
| 27.03.2025 | 2,27 | 2,34 | 2,25 | 2,26 | -0,88% | 1.127.023,00 |
| 26.03.2025 | 2,28 | 2,32 | 2,25 | 2,28 | -0,87% | 612.792,00 |
| 25.03.2025 | 2,27 | 2,30 | 2,14 | 2,30 | 0,88% | 1.070.300,00 |
| 24.03.2025 | 2,35 | 2,35 | 2,24 | 2,28 | -0,44% | 977.258,00 |
| 21.03.2025 | 2,27 | 2,32 | 2,25 | 2,29 | -0,43% | 619.044,00 |
| 20.03.2025 | 2,32 | 2,36 | 2,27 | 2,30 | -2,54% | 836.299,00 |
| 19.03.2025 | 2,35 | 2,45 | 2,32 | 2,36 | 2,61% | 1.649.626,00 |
| 18.03.2025 | 2,31 | 2,39 | 2,25 | 2,30 | -3,36% | 1.166.324,00 |
| 17.03.2025 | 2,38 | 2,48 | 2,28 | 2,38 | 0,42% | 1.660.988,00 |
| 14.03.2025 | 2,12 | 2,60 | 2,12 | 2,37 | 8,72% | 3.206.364,00 |
| 13.03.2025 | 2,29 | 2,37 | 2,15 | 2,18 | -4,80% | 1.571.557,00 |
| 12.03.2025 | 2,39 | 2,48 | 2,24 | 2,29 | -1,29% | 1.806.866,00 |
| 11.03.2025 | 2,47 | 2,57 | 2,27 | 2,32 | -4,33% | 1.926.814,00 |
| 10.03.2025 | 2,68 | 2,75 | 2,42 | 2,43 | -12,45% | 1.098.831,00 |
| 07.03.2025 | 2,62 | 2,77 | 2,48 | 2,77 | 6,13% | 1.369.649,00 |
| 06.03.2025 | 2,68 | 2,80 | 2,55 | 2,61 | -5,43% | 1.186.153,00 |
| 05.03.2025 | 2,78 | 2,83 | 2,63 | 2,76 | -1,08% | 896.257,00 |
| 04.03.2025 | 2,55 | 2,86 | 2,43 | 2,79 | 4,30% | 2.019.841,00 |
| 03.03.2025 | 2,94 | 2,96 | 2,61 | 2,68 | -9,63% | 1.819.543,00 |
| 28.02.2025 | 2,96 | 3,02 | 2,83 | 2,96 | -0,34% | 1.065.542,00 |
| 27.02.2025 | 3,27 | 3,28 | 2,97 | 2,97 | -5,71% | 998.463,00 |
| 26.02.2025 | 2,94 | 3,29 | 2,93 | 3,15 | 9,95% | 1.736.465,00 |
| 25.02.2025 | 3,01 | 3,13 | 2,80 | 2,87 | -6,22% | 2.679.167,00 |
| 24.02.2025 | 3,40 | 3,44 | 3,05 | 3,06 | -7,14% | 1.831.642,00 |
| 21.02.2025 | 3,71 | 3,79 | 3,27 | 3,29 | -10,84% | 1.926.401,00 |
| 20.02.2025 | 3,94 | 3,96 | 3,58 | 3,69 | -5,63% | 2.102.192,00 |
| 19.02.2025 | 4,22 | 4,34 | 3,86 | 3,91 | -9,91% | 2.064.280,00 |
| 18.02.2025 | 4,44 | 4,82 | 4,21 | 4,34 | -0,91% | 2.366.397,00 |
| 14.02.2025 | 4,28 | 4,42 | 4,07 | 4,38 | 2,34% | 1.688.879,00 |
| 13.02.2025 | 4,15 | 4,29 | 3,82 | 4,28 | 2,64% | 2.735.548,00 |
| 12.02.2025 | 3,95 | 4,47 | 3,93 | 4,17 | 1,21% | 1.973.378,00 |
| 11.02.2025 | 4,11 | 4,40 | 3,99 | 4,12 | -0,96% | 1.703.976,00 |
| 10.02.2025 | 4,02 | 4,22 | 3,91 | 4,16 | 3,48% | 1.716.623,00 |
| 07.02.2025 | 4,18 | 4,44 | 3,87 | 4,02 | -5,85% | 2.113.466,00 |
| 06.02.2025 | 4,14 | 4,27 | 4,07 | 4,27 | 0,23% | 1.083.121,00 |
| 05.02.2025 | 4,33 | 4,48 | 4,05 | 4,26 | -2,18% | 1.608.944,00 |
| 04.02.2025 | 4,42 | 4,49 | 4,06 | 4,36 | 2,59% | 2.122.224,00 |
| 03.02.2025 | 3,77 | 4,52 | 3,63 | 4,25 | 2,54% | 3.051.162,00 |
| 31.01.2025 | 3,75 | 4,29 | 3,65 | 4,14 | 8,95% | 3.498.913,00 |
| 30.01.2025 | 3,55 | 3,92 | 3,53 | 3,80 | 11,76% | 2.347.173,00 |
| 29.01.2025 | 3,31 | 3,45 | 3,15 | 3,40 | 2,41% | 1.102.126,00 |
| 28.01.2025 | 3,36 | 3,37 | 3,11 | 3,32 | 0,61% | 829.663,00 |
| 27.01.2025 | 3,40 | 3,49 | 3,21 | 3,30 | -10,81% | 1.668.750,00 |
| 24.01.2025 | 3,70 | 3,89 | 3,64 | 3,70 | 0,82% | 1.028.660,00 |
| 23.01.2025 | 3,75 | 3,90 | 3,59 | 3,67 | -3,93% | 1.588.472,00 |
| 22.01.2025 | 3,65 | 3,86 | 3,52 | 3,82 | 4,66% | 1.829.454,00 |
| 21.01.2025 | 3,09 | 3,70 | 3,03 | 3,65 | 19,28% | 3.014.244,00 |
| 17.01.2025 | 3,18 | 3,32 | 3,01 | 3,06 | -1,92% | 1.313.319,00 |
| 16.01.2025 | 3,25 | 3,33 | 2,95 | 3,12 | -1,89% | 1.552.906,00 |
| 15.01.2025 | 3,11 | 3,24 | 3,03 | 3,18 | 8,16% | 1.618.109,00 |
| 14.01.2025 | 3,20 | 3,36 | 2,92 | 2,94 | -6,07% | 1.752.037,00 |
| 13.01.2025 | 3,01 | 3,22 | 2,86 | 3,13 | -8,21% | 3.525.189,00 |
| 10.01.2025 | 3,95 | 4,06 | 3,34 | 3,41 | -19,29% | 3.169.800,00 |