Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,43 | 19,40 | 17,28 | 18,86 | 4,20% | - |
| 25.02.2021 | 19,96 | 20,35 | 17,53 | 18,10 | -4,13% | - |
| 24.02.2021 | 20,26 | 21,46 | 18,76 | 18,88 | -2,07% | - |
| 23.02.2021 | 19,29 | 20,51 | 18,19 | 19,28 | -6,04% | - |
| 22.02.2021 | 23,19 | 24,32 | 20,28 | 20,52 | 15,90% | - |
| 19.02.2021 | 16,65 | 17,94 | 16,56 | 17,71 | 11,74% | - |
| 18.02.2021 | 15,51 | 16,05 | 15,02 | 15,85 | -6,33% | - |
| 17.02.2021 | 16,84 | 17,11 | 0,00 | 16,92 | -1,11% | - |
| 16.02.2021 | 15,97 | 17,33 | 14,76 | 17,11 | 1,57% | - |
| 12.02.2021 | 15,04 | 17,00 | 14,59 | 16,84 | 25,81% | - |
| 11.02.2021 | 13,81 | 14,09 | 12,58 | 13,39 | -2,41% | - |
| 10.02.2021 | 13,74 | 14,39 | 12,70 | 13,72 | -1,51% | - |
| 09.02.2021 | 14,05 | 14,64 | 13,65 | 13,93 | 7,49% | - |
| 08.02.2021 | 12,68 | 13,10 | 12,67 | 12,96 | 3,97% | - |
| 05.02.2021 | 12,45 | 12,65 | 12,08 | 12,46 | 0,77% | - |
| 04.02.2021 | 12,42 | 12,42 | 12,37 | 12,37 | 5,23% | - |
| 03.02.2021 | 11,55 | 11,90 | 11,51 | 11,75 | 1,38% | - |
| 02.02.2021 | 11,54 | 12,15 | 11,48 | 11,59 | 0,56% | - |
| 01.02.2021 | 11,01 | 12,00 | 10,87 | 11,53 | 4,25% | - |
| 29.01.2021 | 11,84 | 11,92 | 10,67 | 11,06 | -10,27% | - |
| 28.01.2021 | 13,34 | 13,53 | 0,00 | 12,32 | -11,53% | - |
| 27.01.2021 | 15,27 | 15,27 | 13,43 | 13,93 | -5,78% | - |
| 26.01.2021 | 15,00 | 15,25 | 14,46 | 14,78 | 0,78% | - |
| 25.01.2021 | 14,15 | 15,08 | 12,05 | 14,67 | 17,56% | - |
| 22.01.2021 | 10,29 | 12,89 | 10,05 | 12,48 | 14,98% | - |
| 21.01.2021 | 10,28 | 11,18 | 10,25 | 10,85 | -0,73% | - |
| 20.01.2021 | 11,13 | 11,13 | 0,00 | 10,93 | 18,48% | - |
| 19.01.2021 | 8,89 | 9,24 | 8,77 | 9,23 | 2,84% | - |
| 15.01.2021 | 9,18 | 9,43 | 8,85 | 8,97 | -5,73% | - |
| 14.01.2021 | 9,16 | 9,79 | 8,99 | 9,52 | -2,41% | - |
| 13.01.2021 | 10,14 | 10,48 | 9,31 | 9,75 | 11,88% | - |
| 12.01.2021 | 8,94 | 9,01 | 8,63 | 8,72 | -0,80% | - |
| 11.01.2021 | 8,73 | 9,38 | 8,67 | 8,79 | -1,79% | - |
| 08.01.2021 | 8,69 | 9,22 | 8,68 | 8,95 | -1,97% | - |
| 07.01.2021 | 9,12 | 9,18 | 8,83 | 9,13 | 6,35% | - |
| 06.01.2021 | 9,33 | 9,94 | 8,55 | 8,58 | -2,94% | - |
| 05.01.2021 | 8,77 | 9,23 | 8,68 | 8,84 | 4,37% | - |
| 04.01.2021 | 8,90 | 8,90 | 8,36 | 8,47 | -6,15% | - |
| 31.12.2020 | 9,09 | 9,33 | 8,95 | 9,03 | -3,17% | - |
| 30.12.2020 | 8,90 | 9,68 | 8,68 | 9,32 | 12,49% | - |
| 29.12.2020 | 8,40 | 8,79 | 8,22 | 8,29 | -11,30% | - |
| 28.12.2020 | 9,21 | 9,44 | 8,85 | 9,34 | 3,95% | - |
| 24.12.2020 | 9,33 | 9,33 | 8,07 | 8,99 | -1,64% | - |
| 23.12.2020 | 9,76 | 10,48 | 9,03 | 9,14 | -13,74% | - |
| 22.12.2020 | 9,06 | 10,90 | 8,36 | 10,59 | 18,46% | - |
| 21.12.2020 | 8,94 | 8,94 | 8,94 | 8,94 | 16,79% | - |
| 18.12.2020 | 7,72 | 9,25 | 7,01 | 7,66 | 15,55% | - |
| 17.12.2020 | 6,66 | 6,66 | 6,46 | 6,63 | 1,38% | - |
| 16.12.2020 | 5,93 | 6,55 | 5,81 | 6,54 | 15,77% | - |
| 15.12.2020 | 5,74 | 5,74 | 5,41 | 5,65 | 13,93% | - |
| 14.12.2020 | 4,87 | 4,96 | 4,84 | 4,96 | 14,30% | - |
| 11.12.2020 | 4,24 | 4,40 | 4,18 | 4,34 | 5,86% | - |
| 10.12.2020 | 4,29 | 4,29 | 4,06 | 4,10 | -1,92% | - |
| 09.12.2020 | 4,42 | 4,43 | 4,09 | 4,18 | -4,57% | - |
| 08.12.2020 | 4,18 | 4,38 | 4,18 | 4,38 | 0,11% | - |
| 07.12.2020 | 4,33 | 4,55 | 4,29 | 4,37 | 3,92% | - |
| 04.12.2020 | 4,31 | 4,34 | 4,18 | 4,21 | -4,32% | - |
| 03.12.2020 | 4,21 | 4,40 | 4,19 | 4,40 | 2,81% | - |
| 02.12.2020 | 4,16 | 4,32 | 4,12 | 4,28 | 2,76% | - |
| 01.12.2020 | 4,29 | 4,31 | 4,13 | 4,16 | -1,07% | - |
| 30.11.2020 | 4,11 | 4,36 | 4,01 | 4,21 | 0,72% | - |
| 27.11.2020 | 4,16 | 4,21 | 4,10 | 4,18 | 2,96% | - |
| 25.11.2020 | 4,07 | 4,10 | 4,06 | 4,06 | -1,58% | - |
| 24.11.2020 | 3,98 | 4,16 | 3,96 | 4,12 | 4,17% | - |
| 23.11.2020 | 3,88 | 3,97 | 3,82 | 3,96 | 1,67% | - |
| 20.11.2020 | 3,90 | 3,96 | 3,85 | 3,89 | -2,14% | - |
| 19.11.2020 | 3,81 | 4,04 | 3,77 | 3,98 | 8,16% | - |
| 18.11.2020 | 3,71 | 3,73 | 3,64 | 3,68 | -1,74% | - |
| 17.11.2020 | 3,73 | 3,75 | 3,73 | 3,74 | -3,73% | - |
| 16.11.2020 | 3,77 | 3,89 | 3,62 | 3,89 | 3,05% | - |
| 13.11.2020 | 3,73 | 3,82 | 3,67 | 3,77 | 1,21% | - |
| 12.11.2020 | 3,73 | 3,83 | 3,68 | 3,73 | -2,61% | - |
| 11.11.2020 | 3,82 | 3,83 | 3,82 | 3,83 | 12,01% | - |
| 10.11.2020 | 3,67 | 3,74 | 3,41 | 3,42 | -10,37% | - |
| 09.11.2020 | 3,96 | 4,06 | 3,77 | 3,81 | -3,18% | - |
| 06.11.2020 | 3,25 | 4,06 | 3,25 | 3,94 | -2,48% | - |
| 05.11.2020 | 4,04 | 4,08 | 3,94 | 4,04 | 1,25% | - |
| 04.11.2020 | 3,88 | 4,00 | 0,00 | 3,99 | 1,01% | - |
| 03.11.2020 | 3,90 | 4,05 | 3,88 | 3,95 | 4,09% | - |
| 02.11.2020 | 4,00 | 4,02 | 3,76 | 3,79 | -3,56% | - |
| 30.10.2020 | 3,94 | 4,00 | 0,00 | 3,93 | -3,32% | - |
| 29.10.2020 | 3,97 | 4,15 | 3,94 | 4,07 | 3,44% | - |
| 28.10.2020 | 3,92 | 3,99 | 3,86 | 3,93 | -5,64% | - |
| 27.10.2020 | 4,17 | 4,17 | 4,16 | 4,17 | -0,60% | - |
| 26.10.2020 | 4,20 | 4,26 | 4,04 | 4,19 | -4,45% | - |
| 23.10.2020 | 4,33 | 4,40 | 4,26 | 4,39 | 0,80% | - |
| 22.10.2020 | 0,00 | 4,42 | 0,00 | 4,35 | 2,35% | - |
| 21.10.2020 | 4,31 | 4,35 | 4,17 | 4,25 | -4,49% | - |
| 20.10.2020 | 4,60 | 4,64 | 4,38 | 4,45 | -3,26% | - |
| 19.10.2020 | 4,83 | 4,83 | 4,58 | 4,60 | -5,35% | - |
| 16.10.2020 | 4,73 | 5,08 | 4,65 | 4,86 | 4,40% | - |
| 15.10.2020 | 4,51 | 4,76 | 4,50 | 4,66 | 0,54% | - |
| 14.10.2020 | 4,89 | 4,90 | 4,51 | 4,63 | -4,14% | - |
| 13.10.2020 | 4,94 | 5,08 | 4,72 | 4,83 | 1,79% | - |
| 12.10.2020 | 4,90 | 5,30 | 4,60 | 4,75 | 4,06% | - |
| 09.10.2020 | 4,47 | 4,60 | 4,44 | 4,56 | 2,93% | - |
| 08.10.2020 | 4,56 | 4,56 | 4,38 | 4,43 | -0,34% | - |
| 07.10.2020 | 4,46 | 4,59 | 4,40 | 4,45 | 1,25% | - |
| 06.10.2020 | 4,54 | 4,81 | 4,37 | 4,39 | -3,52% | - |
| 05.10.2020 | 4,55 | 4,55 | 4,55 | 4,55 | 2,71% | - |