1,626€
-8,60%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,74 | 1,74 | 1,58 | 1,60 | -10,01% | - |
| 04.11.2026 | 1,70 | 1,78 | 1,70 | 1,78 | 7,23% | 553,00 |
| 03.11.2026 | 1,58 | 1,66 | 1,58 | 1,66 | -0,96% | - |
| 02.11.2026 | 1,88 | 1,88 | 1,68 | 1,68 | -13,93% | - |
| 30.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,41% | - |
| 29.10.2026 | 2,02 | 2,02 | 1,99 | 1,99 | -2,35% | - |
| 28.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,50% | - |
| 27.10.2026 | 1,78 | 1,95 | 1,78 | 1,95 | 7,30% | - |
| 26.10.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -0,44% | - |
| 23.10.2026 | 1,81 | 1,83 | 1,81 | 1,83 | -4,29% | 51,00 |
| 22.10.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -2,65% | 1.130,00 |
| 21.10.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 1,82% | - |
| 20.10.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,78% | - |
| 19.10.2026 | 1,98 | 1,98 | 1,91 | 1,91 | 1,11% | 1.100,00 |
| 16.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,67% | - |
| 15.10.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -9,66% | 10,00 |
| 14.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,69% | - |
| 13.10.2026 | 2,15 | 2,15 | 2,14 | 2,14 | -4,89% | - |
| 12.10.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,58% | - |
| 09.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,37% | - |
| 08.10.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,50% | - |
| 07.10.2026 | 2,59 | 2,59 | 2,40 | 2,40 | -8,30% | - |
| 06.10.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,61% | - |
| 05.10.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,79% | - |
| 02.10.2026 | 2,55 | 2,80 | 2,55 | 2,68 | 1,09% | 910,00 |
| 01.10.2026 | 2,47 | 2,65 | 2,47 | 2,65 | 10,74% | - |
| 30.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,48% | - |
| 29.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,79% | - |
| 28.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,41% | - |
| 25.09.2026 | 2,37 | 2,45 | 2,37 | 2,45 | 3,12% | - |
| 24.09.2026 | 2,44 | 2,44 | 2,37 | 2,37 | -6,06% | - |
| 23.09.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -1,94% | - |
| 22.09.2026 | 2,58 | 2,63 | 2,57 | 2,57 | 1,94% | 428,00 |
| 21.09.2026 | 2,36 | 2,53 | 2,36 | 2,53 | 6,77% | - |
| 18.09.2026 | 2,36 | 2,37 | 2,36 | 2,37 | -1,13% | - |
| 17.09.2026 | 2,21 | 2,39 | 2,21 | 2,39 | 10,38% | 500,00 |
| 16.09.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | - |
| 15.09.2026 | 2,11 | 2,14 | 2,11 | 2,14 | -1,02% | - |
| 14.09.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 0,14% | - |
| 11.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 4,71% | - |
| 10.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,20% | - |
| 09.09.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -3,96% | - |
| 08.09.2026 | 2,08 | 2,17 | 2,08 | 2,17 | 6,11% | 5.700,00 |
| 07.09.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,06% | - |
| 04.09.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -3,37% | - |
| 03.09.2026 | 2,05 | 2,14 | 2,05 | 2,14 | 4,65% | 4.700,00 |
| 02.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -7,59% | - |
| 01.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,10% | - |
| 31.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,36% | - |
| 28.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,53% | - |
| 27.08.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,04% | - |
| 26.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,09% | - |
| 25.08.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -3,01% | - |
| 24.08.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -3,74% | 110,00 |
| 21.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,60% | - |
| 20.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,04% | - |
| 19.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -5,86% | - |
| 18.08.2026 | 2,51 | 2,72 | 2,40 | 2,72 | 12,98% | 8.625,00 |
| 17.08.2026 | 2,64 | 2,64 | 2,40 | 2,40 | -7,83% | - |
| 14.08.2026 | 2,13 | 2,61 | 2,13 | 2,61 | 16,38% | 500,00 |
| 13.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,71% | - |
| 12.08.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,67% | 400,00 |
| 11.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,31% | - |
| 10.08.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,92% | - |
| 07.08.2026 | 2,20 | 2,34 | 2,20 | 2,34 | 7,79% | 4.500,00 |
| 06.08.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -4,95% | - |
| 05.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 10,66% | - |
| 04.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 03.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,92% | - |
| 31.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 9,76% | - |
| 30.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,81% | - |
| 29.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,49% | - |
| 28.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,29% | - |
| 27.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 2,13% | - |
| 24.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -4,69% | - |
| 23.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,91% | - |
| 22.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 3,63% | - |
| 21.07.2026 | 2,00 | 2,01 | 2,00 | 2,01 | -2,23% | - |
| 20.07.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 3,99% | 460,00 |
| 17.07.2026 | 1,96 | 1,99 | 1,96 | 1,98 | -3,88% | 2.222,00 |
| 16.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,88% | - |
| 15.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,30% | - |
| 14.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -5,31% | - |
| 13.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,33% | - |
| 10.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,05% | - |
| 09.07.2026 | 2,08 | 2,17 | 2,08 | 2,17 | -4,33% | 500,00 |
| 08.07.2026 | 2,16 | 2,27 | 2,16 | 2,27 | -3,45% | 4.500,00 |
| 07.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -3,81% | - |
| 06.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,77% | - |
| 02.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,23% | - |
| 01.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,02% | - |
| 30.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,33% | - |
| 29.06.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 5,21% | 50,00 |
| 26.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -8,80% | - |
| 25.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -5,46% | - |
| 24.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,28% | - |
| 23.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -8,13% | - |
| 22.06.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,88% | - |
| 19.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,42% | - |