3,226€
3,07%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 1,92% | - |
| 02.10.2025 | 3,03 | 3,13 | 3,03 | 3,13 | 5,89% | - |
| 01.10.2025 | 2,57 | 2,96 | 2,57 | 2,96 | 15,29% | 5.500,00 |
| 30.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -7,10% | - |
| 29.09.2025 | 2,61 | 2,76 | 2,61 | 2,76 | 7,31% | 4.000,00 |
| 26.09.2025 | 2,39 | 2,57 | 2,39 | 2,57 | -2,35% | - |
| 25.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,08% | - |
| 24.09.2025 | 2,75 | 2,80 | 2,69 | 2,69 | -7,69% | 7.200,00 |
| 23.09.2025 | 2,70 | 2,91 | 2,70 | 2,91 | 36,04% | 150,00 |
| 22.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,31% | - |
| 19.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,50% | - |
| 18.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 8,03% | - |
| 17.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,26% | - |
| 16.09.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,89% | 5.470,00 |
| 15.09.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -4,74% | 200,00 |
| 12.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,60% | - |
| 11.09.2025 | 1,93 | 1,94 | 1,90 | 1,93 | -0,08% | - |
| 10.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,23% | - |
| 09.09.2025 | 1,99 | 2,10 | 1,86 | 1,98 | -10,19% | - |
| 08.09.2025 | 2,16 | 2,26 | 2,07 | 2,20 | 20,82% | - |
| 05.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,88% | - |
| 04.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,17% | - |
| 03.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,50% | - |
| 02.09.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 1,98% | - |
| 01.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,11% | 18,00 |
| 29.08.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -5,46% | - |
| 28.08.2025 | 1,75 | 1,87 | 1,75 | 1,87 | 5,84% | 80,00 |
| 27.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,82% | - |
| 26.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,23% | - |
| 25.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 12,61% | - |
| 22.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 1.000,00 |
| 21.08.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 0,63% | 500,00 |
| 20.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,14% | 100,00 |
| 19.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,03% | - |
| 18.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,53% | - |
| 15.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -12,17% | - |
| 14.08.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 10,86% | 1.000,00 |
| 13.08.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 9,93% | 2.000,00 |
| 12.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,65% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,81% | - |
| 08.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 07.08.2025 | 1,99 | 1,99 | 1,80 | 1,80 | 3,27% | 6.000,00 |
| 06.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,53% | - |
| 05.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,22% | - |
| 04.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | 150,00 |
| 01.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -4,26% | - |
| 31.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | - |
| 30.07.2025 | 1,75 | 1,80 | 1,74 | 1,80 | 1,01% | 1.480,00 |
| 29.07.2025 | 1,87 | 1,90 | 1,78 | 1,78 | -8,52% | 1.650,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,47% | - |
| 25.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,92% | - |
| 24.07.2025 | 2,01 | 2,01 | 1,96 | 1,96 | -0,05% | 260,00 |
| 23.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,73% | 1.000,00 |
| 22.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,69% | - |
| 21.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,13% | - |
| 18.07.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 5,88% | 2.432,00 |
| 17.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 16.07.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -5,15% | 4.000,00 |
| 15.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 4,48% | - |
| 14.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,83% | - |
| 11.07.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 0,96% | 265,00 |
| 10.07.2025 | 2,14 | 2,14 | 2,09 | 2,09 | -3,33% | 50,00 |
| 09.07.2025 | 2,16 | 2,25 | 2,16 | 2,16 | -1,46% | 510,00 |
| 08.07.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -4,61% | 27,00 |
| 07.07.2025 | 2,25 | 2,42 | 2,25 | 2,30 | -0,09% | 2.080,00 |
| 04.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,03% | - |
| 03.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 3,76% | - |
| 02.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,52% | - |
| 01.07.2025 | 2,56 | 2,56 | 2,30 | 2,30 | -2,38% | 5.780,00 |
| 30.06.2025 | 2,45 | 2,45 | 2,36 | 2,36 | -0,34% | 318,00 |
| 27.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,94% | - |
| 26.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,17% | - |
| 25.06.2025 | 2,40 | 2,44 | 2,39 | 2,44 | 11,09% | 2.709,00 |
| 24.06.2025 | 2,39 | 2,39 | 2,20 | 2,20 | -11,15% | 2.000,00 |
| 23.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,96% | - |
| 20.06.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -0,87% | 1.000,00 |
| 19.06.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,86% | 325,00 |
| 18.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,34% | - |
| 17.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 4,44% | - |
| 16.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,47% | - |
| 13.06.2025 | 2,55 | 2,55 | 2,53 | 2,53 | -5,73% | - |
| 12.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -4,41% | - |
| 11.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -7,57% | - |
| 10.06.2025 | 2,95 | 3,04 | 2,95 | 3,04 | 2,70% | 2.045,00 |
| 09.06.2025 | 2,54 | 2,96 | 2,54 | 2,96 | 20,72% | 5.080,00 |
| 06.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -6,84% | - |
| 05.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,84% | - |
| 04.06.2025 | 2,75 | 2,85 | 2,75 | 2,77 | -2,95% | 1.420,00 |
| 03.06.2025 | 2,57 | 2,85 | 2,57 | 2,85 | 14,00% | 5.880,00 |
| 02.06.2025 | 2,53 | 2,53 | 2,50 | 2,50 | -2,87% | 5.299,00 |
| 30.05.2025 | 2,71 | 2,85 | 2,57 | 2,57 | 5,58% | 14.590,00 |
| 29.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 28.05.2025 | 2,55 | 2,55 | 2,45 | 2,45 | -6,71% | - |
| 27.05.2025 | 2,13 | 2,62 | 2,13 | 2,62 | 24,83% | 2.150,00 |
| 26.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,10% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,10 | 2,10 | 0,96% | 4.000,00 |
| 22.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,67% | - |
| 21.05.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -4,82% | 4.000,00 |
| 20.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 19.05.2025 | 2,33 | 2,33 | 2,10 | 2,10 | -9,95% | 2.800,00 |