2,312€
-10,87%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -6,09% | 1.000,00 |
| 11.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,21% | - |
| 10.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 09.12.2025 | 2,45 | 2,56 | 2,45 | 2,55 | 8,43% | 13.150,00 |
| 08.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,29% | - |
| 05.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,17% | - |
| 04.12.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,01% | - |
| 03.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,92% | - |
| 02.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,93% | - |
| 01.12.2025 | 2,32 | 2,32 | 2,28 | 2,28 | 12,09% | 10.025,00 |
| 28.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,99% | - |
| 27.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,16% | - |
| 26.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,37% | - |
| 25.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 8,06% | - |
| 24.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,09% | - |
| 21.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,33% | - |
| 20.11.2025 | 1,96 | 1,96 | 1,83 | 1,83 | 0,00% | 899,00 |
| 19.11.2025 | 1,85 | 1,85 | 1,83 | 1,83 | 1,67% | 100,00 |
| 18.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -10,96% | - |
| 17.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,80% | 200,00 |
| 14.11.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -12,74% | 8.260,00 |
| 13.11.2025 | 2,32 | 2,32 | 2,29 | 2,29 | 2,50% | 100,00 |
| 12.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,99% | - |
| 11.11.2025 | 2,33 | 2,33 | 2,21 | 2,21 | -10,00% | 500,00 |
| 10.11.2025 | 2,47 | 2,47 | 2,46 | 2,46 | 1,15% | 70,00 |
| 07.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,63% | - |
| 06.11.2025 | 2,59 | 2,59 | 2,52 | 2,55 | -3,92% | 13.500,00 |
| 05.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -6,22% | - |
| 04.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,98% | - |
| 03.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,29% | - |
| 31.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,14% | - |
| 30.10.2025 | 3,30 | 3,30 | 2,79 | 2,79 | -6,50% | 16.500,00 |
| 29.10.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -2,16% | 951,00 |
| 28.10.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,61% | 2.600,00 |
| 27.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,04% | 150,00 |
| 24.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 3,23% | - |
| 23.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -10,37% | - |
| 22.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,48% | - |
| 21.10.2025 | 3,46 | 3,60 | 3,33 | 3,33 | 6,11% | 420,00 |
| 20.10.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 2,61% | 300,00 |
| 17.10.2025 | 3,29 | 3,29 | 3,04 | 3,06 | -13,07% | 500,00 |
| 16.10.2025 | 3,39 | 3,52 | 3,39 | 3,52 | 7,19% | 500,00 |
| 15.10.2025 | 3,16 | 3,28 | 3,16 | 3,28 | 9,76% | 500,00 |
| 14.10.2025 | 3,10 | 3,10 | 2,99 | 2,99 | -0,20% | 20,00 |
| 13.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,60% | - |
| 10.10.2025 | 3,30 | 3,30 | 3,11 | 3,11 | -5,47% | 1.059,00 |
| 09.10.2025 | 3,36 | 3,36 | 3,29 | 3,29 | 4,44% | 5.700,00 |
| 08.10.2025 | 3,29 | 3,49 | 3,15 | 3,15 | -3,02% | 2.500,00 |
| 07.10.2025 | 3,26 | 3,26 | 3,25 | 3,25 | -3,62% | 200,00 |
| 06.10.2025 | 3,28 | 3,37 | 3,28 | 3,37 | 5,64% | 200,00 |
| 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% | - |