2,840$
-1,39%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 2,84 | 2,88 | 2,73 | 2,84 | -1,39% | 1.406.608,00 |
| 30.04.2026 | 2,42 | 2,90 | 2,40 | 2,88 | 20,50% | 3.511.731,00 |
| 29.04.2026 | 2,37 | 2,41 | 2,35 | 2,39 | -0,83% | 539.363,00 |
| 28.04.2026 | 2,33 | 2,42 | 2,26 | 2,41 | 2,99% | 492.309,00 |
| 27.04.2026 | 2,43 | 2,44 | 2,33 | 2,34 | -5,26% | 798.528,00 |
| 24.04.2026 | 2,43 | 2,49 | 2,38 | 2,47 | 2,92% | 576.744,00 |
| 23.04.2026 | 2,52 | 2,53 | 2,38 | 2,40 | -5,14% | 584.025,00 |
| 22.04.2026 | 2,50 | 2,59 | 2,50 | 2,53 | 2,02% | 645.572,00 |
| 21.04.2026 | 2,66 | 2,71 | 2,47 | 2,48 | -6,42% | 1.305.711,00 |
| 20.04.2026 | 2,60 | 2,71 | 2,56 | 2,65 | 1,53% | 1.070.335,00 |
| 17.04.2026 | 2,70 | 2,77 | 2,60 | 2,61 | -0,38% | 1.238.701,00 |
| 16.04.2026 | 2,61 | 2,66 | 2,56 | 2,62 | 0,58% | 494.729,00 |
| 15.04.2026 | 2,56 | 2,67 | 2,53 | 2,61 | 1,36% | 765.162,00 |
| 14.04.2026 | 2,49 | 2,58 | 2,47 | 2,57 | 3,84% | 807.802,00 |
| 13.04.2026 | 2,38 | 2,50 | 2,37 | 2,48 | 3,13% | 526.586,00 |
| 10.04.2026 | 2,40 | 2,46 | 2,35 | 2,40 | -0,41% | 408.136,00 |
| 09.04.2026 | 2,43 | 2,46 | 2,39 | 2,41 | -1,63% | 289.153,00 |
| 08.04.2026 | 2,49 | 2,50 | 2,42 | 2,45 | 4,26% | 654.361,00 |
| 07.04.2026 | 2,45 | 2,49 | 2,30 | 2,35 | -6,00% | 992.387,00 |
| 06.04.2026 | 2,39 | 2,54 | 2,38 | 2,50 | 5,93% | 1.012.552,00 |
| 02.04.2026 | 2,22 | 2,38 | 2,21 | 2,36 | 0,21% | 641.395,00 |
| 01.04.2026 | 2,35 | 2,45 | 2,34 | 2,36 | 1,51% | 672.237,00 |
| 31.03.2026 | 2,15 | 2,32 | 2,14 | 2,32 | 11,81% | 1.005.743,00 |
| 30.03.2026 | 2,21 | 2,23 | 2,04 | 2,08 | -4,60% | 580.286,00 |
| 27.03.2026 | 2,23 | 2,30 | 2,16 | 2,18 | -3,33% | 607.638,00 |
| 26.03.2026 | 2,37 | 2,47 | 2,23 | 2,25 | -7,02% | 1.043.406,00 |
| 25.03.2026 | 2,46 | 2,47 | 2,37 | 2,42 | -0,82% | 557.275,00 |
| 24.03.2026 | 2,36 | 2,49 | 2,36 | 2,44 | 1,24% | 698.791,00 |
| 23.03.2026 | 2,32 | 2,49 | 2,32 | 2,41 | 6,64% | 1.313.939,00 |
| 20.03.2026 | 2,16 | 2,35 | 2,15 | 2,26 | 3,20% | 1.506.450,00 |
| 19.03.2026 | 2,00 | 2,21 | 1,97 | 2,19 | 7,88% | 1.126.911,00 |
| 18.03.2026 | 2,13 | 2,14 | 2,00 | 2,03 | -4,69% | 1.279.909,00 |
| 17.03.2026 | 2,12 | 2,17 | 2,06 | 2,13 | 0,95% | 1.514.619,00 |
| 16.03.2026 | 2,25 | 2,33 | 2,10 | 2,11 | -3,65% | 1.291.385,00 |
| 13.03.2026 | 2,56 | 2,61 | 2,16 | 2,19 | -14,12% | 2.167.939,00 |
| 12.03.2026 | 2,57 | 2,64 | 2,52 | 2,55 | -1,54% | 783.328,00 |
| 11.03.2026 | 2,59 | 2,62 | 2,54 | 2,59 | 1,17% | 568.393,00 |
| 10.03.2026 | 2,62 | 2,69 | 2,53 | 2,56 | -1,16% | 584.316,00 |
| 09.03.2026 | 2,44 | 2,64 | 2,41 | 2,59 | 1,57% | 932.644,00 |
| 06.03.2026 | 2,58 | 2,60 | 2,52 | 2,55 | -1,92% | 628.506,00 |
| 05.03.2026 | 2,69 | 2,69 | 2,56 | 2,60 | -2,80% | 721.212,00 |
| 04.03.2026 | 2,67 | 2,75 | 2,66 | 2,68 | 1,71% | 642.393,00 |
| 03.03.2026 | 2,70 | 2,70 | 2,52 | 2,63 | -6,41% | 887.324,00 |
| 02.03.2026 | 2,75 | 2,86 | 2,72 | 2,81 | -3,10% | 1.013.469,00 |
| 27.02.2026 | 2,96 | 3,01 | 2,89 | 2,90 | -5,69% | 634.395,00 |
| 26.02.2026 | 3,02 | 3,12 | 2,95 | 3,08 | 1,82% | 824.215,00 |
| 25.02.2026 | 3,08 | 3,17 | 3,00 | 3,02 | -1,95% | 2.772.114,00 |
| 24.02.2026 | 2,74 | 3,16 | 2,73 | 3,08 | 11,59% | 1.882.467,00 |
| 20.02.2026 | 2,82 | 2,93 | 2,75 | 2,76 | -2,30% | 1.127.067,00 |
| 19.02.2026 | 2,58 | 2,85 | 2,56 | 2,83 | 9,45% | 1.302.021,00 |
| 18.02.2026 | 2,65 | 2,74 | 2,55 | 2,58 | -2,23% | 816.091,00 |
| 17.02.2026 | 2,54 | 2,72 | 2,48 | 2,64 | 4,35% | 781.453,00 |
| 13.02.2026 | 2,50 | 2,60 | 2,47 | 2,53 | 2,22% | 609.859,00 |
| 12.02.2026 | 2,57 | 2,61 | 2,46 | 2,48 | -3,13% | 667.974,00 |
| 11.02.2026 | 2,69 | 2,70 | 2,50 | 2,56 | -3,58% | 680.541,00 |
| 10.02.2026 | 2,65 | 2,75 | 2,61 | 2,65 | 0,57% | 808.759,00 |
| 09.02.2026 | 2,51 | 2,67 | 2,43 | 2,64 | 4,98% | 810.746,00 |
| 06.02.2026 | 2,34 | 2,52 | 2,34 | 2,51 | 9,13% | 1.142.214,00 |
| 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 |