2,611€
-5,60%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,68 | 2,77 | 2,63 | 2,73 | -1,48% | - |
| 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 |
| 16.05.2025 | 2,29 | 2,42 | 2,29 | 2,33 | 3,64% | 2.010,00 |
| 15.05.2025 | 2,33 | 2,33 | 2,25 | 2,25 | -3,43% | 4.300,00 |
| 14.05.2025 | 2,32 | 2,36 | 2,32 | 2,33 | 26,42% | 23.046,00 |
| 13.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,89% | - |
| 12.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 7,99% | - |
| 09.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 08.05.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 1,20% | 500,00 |
| 07.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,00% | 200,00 |
| 06.05.2025 | 1,54 | 1,65 | 1,53 | 1,65 | 2,04% | 7.852,00 |
| 05.05.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -8,80% | - |
| 02.05.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 4,24% | 2.050,00 |
| 30.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,13% | 5.250,00 |
| 29.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 4,54% | - |
| 28.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,03% | - |
| 25.04.2025 | 1,65 | 1,65 | 1,53 | 1,53 | 4,15% | 61,00 |
| 24.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,96% | - |
| 23.04.2025 | 1,47 | 1,64 | 1,47 | 1,58 | 14,99% | 2.855,00 |
| 22.04.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -3,31% | 300,00 |
| 17.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,11% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,77% | - |
| 15.04.2025 | 1,42 | 1,54 | 1,42 | 1,48 | 2,35% | 100,00 |
| 14.04.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,77% | 2.000,00 |
| 11.04.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -8,64% | 2.000,00 |
| 10.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 11,50% | - |
| 09.04.2025 | 1,36 | 1,47 | 1,34 | 1,44 | -8,79% | 1.950,00 |
| 08.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 11,17% | - |
| 07.04.2025 | 1,36 | 1,42 | 1,30 | 1,42 | -0,84% | 310,00 |
| 04.04.2025 | 1,58 | 1,58 | 1,40 | 1,44 | -12,23% | 8.750,00 |
| 03.04.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -6,84% | 1.617,00 |
| 02.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 01.04.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -14,15% | 1.250,00 |
| 31.03.2025 | 2,01 | 2,09 | 2,01 | 2,05 | 0,89% | 1.450,00 |
| 28.03.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 0,10% | - |
| 27.03.2025 | 2,07 | 2,16 | 2,03 | 2,03 | -0,98% | 4.503,00 |
| 26.03.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -1,73% | - |
| 25.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,76% | - |
| 24.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,45% | - |
| 21.03.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -3,36% | 350,00 |
| 20.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,59% | - |
| 19.03.2025 | 2,09 | 2,32 | 2,09 | 2,32 | 8,31% | 2.200,00 |
| 18.03.2025 | 2,13 | 2,14 | 2,13 | 2,14 | -2,55% | - |
| 17.03.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 11,57% | - |
| 14.03.2025 | 1,91 | 1,97 | 1,91 | 1,97 | -3,62% | 6.500,00 |
| 13.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,45% | - |
| 12.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -5,56% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,10% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,29 | 2,29 | -3,46% | 1.400,00 |
| 07.03.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -4,12% | - |
| 06.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -5,79% | - |
| 05.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 11,94% | - |
| 04.03.2025 | 2,53 | 2,53 | 2,35 | 2,35 | -15,91% | 3.895,00 |
| 03.03.2025 | 2,73 | 2,79 | 2,73 | 2,79 | 0,07% | 7.944,00 |
| 28.02.2025 | 2,89 | 2,89 | 2,78 | 2,79 | -15,05% | 250,00 |
| 27.02.2025 | 2,98 | 3,28 | 2,98 | 3,28 | 15,16% | 1.000,00 |
| 26.02.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 6,90% | 8.522,00 |
| 25.02.2025 | 2,87 | 2,94 | 2,67 | 2,67 | -8,13% | 5.930,00 |
| 24.02.2025 | 3,17 | 3,17 | 2,90 | 2,90 | -9,31% | 815,00 |
| 21.02.2025 | 3,49 | 3,49 | 3,20 | 3,20 | -6,65% | 1.158,00 |
| 20.02.2025 | 3,68 | 3,68 | 3,38 | 3,43 | -10,03% | 10.380,00 |
| 19.02.2025 | 4,07 | 4,07 | 3,81 | 3,81 | -11,11% | 100,00 |
| 18.02.2025 | 4,07 | 4,29 | 4,07 | 4,29 | 4,64% | 10.600,00 |
| 17.02.2025 | 4,10 | 4,10 | 4,10 | 4,10 | -0,10% | - |
| 14.02.2025 | 4,00 | 4,10 | 4,00 | 4,10 | 10,57% | 12.274,00 |
| 13.02.2025 | 3,92 | 3,92 | 3,71 | 3,71 | -9,65% | 12.370,00 |
| 12.02.2025 | 3,89 | 4,10 | 3,85 | 4,10 | 0,59% | 17.865,00 |
| 11.02.2025 | 3,93 | 4,08 | 3,93 | 4,08 | 2,00% | 7.900,00 |
| 10.02.2025 | 3,77 | 4,00 | 3,77 | 4,00 | -0,15% | 9.420,00 |
| 07.02.2025 | 4,01 | 4,01 | 4,01 | 4,01 | 0,50% | - |
| 06.02.2025 | 4,03 | 4,09 | 3,85 | 3,99 | -4,55% | 6.550,00 |
| 05.02.2025 | 4,08 | 4,19 | 4,08 | 4,18 | -1,88% | 13.000,00 |
| 04.02.2025 | 4,09 | 4,26 | 4,09 | 4,26 | 1,33% | 1.165,00 |
| 03.02.2025 | 3,62 | 4,22 | 3,62 | 4,20 | 3,04% | 7.760,00 |
| 31.01.2025 | 3,59 | 4,08 | 3,59 | 4,08 | 13,10% | 1.350,00 |
| 30.01.2025 | 3,23 | 3,75 | 3,23 | 3,60 | 14,92% | 4.550,00 |
| 29.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 4,19% | - |
| 28.01.2025 | 3,11 | 3,11 | 3,01 | 3,01 | -0,99% | 4.000,00 |
| 27.01.2025 | 3,34 | 3,34 | 3,00 | 3,04 | -14,22% | 9.900,00 |
| 24.01.2025 | 3,44 | 3,57 | 3,44 | 3,54 | 1,20% | 1.040,00 |
| 23.01.2025 | 3,62 | 3,62 | 3,50 | 3,50 | -1,19% | 3.900,00 |
| 22.01.2025 | 3,44 | 3,59 | 3,44 | 3,54 | 2,43% | 1.895,00 |
| 21.01.2025 | 3,03 | 3,51 | 2,99 | 3,46 | 11,54% | 17.210,00 |
| 20.01.2025 | 3,01 | 3,10 | 3,01 | 3,10 | 6,31% | 60,00 |
| 17.01.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -1,75% | 100,00 |
| 16.01.2025 | 2,99 | 3,13 | 2,95 | 2,97 | 3,05% | 19.350,00 |
| 15.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 14.01.2025 | 3,00 | 3,12 | 2,84 | 2,84 | 2,60% | 7.300,00 |