2,515€
-3,64%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,56 | 2,60 | 2,55 | 2,55 | -2,15% | - |
| 26.02.2026 | 2,54 | 2,64 | 2,50 | 2,61 | 1,75% | - |
| 25.02.2026 | 2,59 | 2,68 | 2,55 | 2,57 | -1,72% | 12.225,00 |
| 24.02.2026 | 2,32 | 2,68 | 2,31 | 2,61 | 12,94% | 20.500,00 |
| 23.02.2026 | 2,30 | 2,41 | 2,25 | 2,31 | -1,03% | - |
| 20.02.2026 | 2,42 | 2,48 | 2,33 | 2,34 | -2,75% | 88.000,00 |
| 19.02.2026 | 2,20 | 2,42 | 2,20 | 2,40 | 9,14% | - |
| 18.02.2026 | 2,26 | 2,41 | 2,16 | 2,20 | -0,86% | - |
| 17.02.2026 | 2,12 | 2,26 | 2,10 | 2,22 | 4,28% | - |
| 16.02.2026 | 2,14 | 2,15 | 2,12 | 2,13 | -0,47% | - |
| 13.02.2026 | 2,08 | 2,18 | 2,07 | 2,14 | 4,19% | - |
| 12.02.2026 | 2,16 | 2,20 | 2,05 | 2,05 | -4,69% | 2.000,00 |
| 11.02.2026 | 2,23 | 2,29 | 2,10 | 2,15 | -3,32% | - |
| 10.02.2026 | 2,23 | 2,31 | 2,20 | 2,23 | 0,68% | - |
| 09.02.2026 | 2,12 | 2,24 | 2,03 | 2,21 | 3,95% | 7.596,00 |
| 06.02.2026 | 2,02 | 2,13 | 1,93 | 2,13 | 9,13% | - |
| 05.02.2026 | 2,14 | 2,20 | 1,93 | 1,95 | -7,58% | 23.010,00 |
| 04.02.2026 | 2,18 | 2,40 | 2,03 | 2,11 | -2,76% | 30.310,00 |
| 03.02.2026 | 2,13 | 2,21 | 2,07 | 2,17 | 2,12% | 20.400,00 |
| 02.02.2026 | 2,18 | 2,23 | 2,08 | 2,13 | -4,41% | 176.386,00 |
| 30.01.2026 | 2,16 | 2,25 | 2,14 | 2,22 | 1,74% | - |
| 29.01.2026 | 2,24 | 2,26 | 2,11 | 2,19 | -0,55% | 2.295,00 |
| 28.01.2026 | 2,44 | 2,54 | 2,19 | 2,20 | -8,72% | - |
| 27.01.2026 | 2,35 | 2,44 | 2,31 | 2,41 | 2,69% | - |
| 26.01.2026 | 2,51 | 2,59 | 2,34 | 2,34 | -6,39% | 11.800,00 |
| 23.01.2026 | 2,60 | 2,69 | 2,50 | 2,50 | -2,95% | - |
| 22.01.2026 | 2,56 | 2,68 | 2,55 | 2,58 | 1,06% | - |
| 21.01.2026 | 2,66 | 2,74 | 2,48 | 2,55 | -4,60% | 41.400,00 |
| 20.01.2026 | 2,62 | 2,72 | 2,52 | 2,68 | 1,33% | 29.550,00 |
| 19.01.2026 | 2,67 | 2,68 | 2,58 | 2,64 | -2,90% | 36.000,00 |
| 16.01.2026 | 2,87 | 2,89 | 2,72 | 2,72 | -4,76% | - |
| 15.01.2026 | 2,89 | 2,94 | 2,79 | 2,86 | -0,63% | 14.000,00 |
| 14.01.2026 | 2,93 | 2,99 | 2,80 | 2,87 | -2,28% | 34.500,00 |
| 13.01.2026 | 2,92 | 2,98 | 2,85 | 2,94 | 0,03% | - |
| 12.01.2026 | 2,81 | 2,98 | 2,80 | 2,94 | 4,33% | 13.400,00 |
| 09.01.2026 | 2,91 | 3,00 | 2,79 | 2,82 | -3,86% | 1.300,00 |
| 08.01.2026 | 2,78 | 2,94 | 2,72 | 2,93 | 6,66% | - |
| 07.01.2026 | 3,01 | 3,09 | 2,75 | 2,75 | -8,40% | - |
| 06.01.2026 | 3,01 | 3,18 | 2,93 | 3,00 | -0,20% | 400,00 |
| 05.01.2026 | 3,21 | 3,31 | 3,01 | 3,01 | -6,88% | 16.383,00 |
| 02.01.2026 | 3,25 | 3,44 | 3,23 | 3,23 | 9,42% | - |
| 30.12.2025 | 3,01 | 3,02 | 2,92 | 2,95 | -2,90% | - |
| 29.12.2025 | 2,91 | 3,04 | 2,68 | 3,04 | -3,03% | - |
| 23.12.2025 | 2,47 | 3,14 | 2,47 | 3,13 | 26,53% | - |
| 22.12.2025 | 2,64 | 2,71 | 2,45 | 2,48 | -7,99% | - |
| 19.12.2025 | 2,72 | 2,77 | 2,59 | 2,69 | -2,54% | - |
| 18.12.2025 | 2,47 | 2,80 | 2,47 | 2,76 | 8,44% | - |
| 17.12.2025 | 2,46 | 2,60 | 2,45 | 2,55 | 5,03% | 75,00 |
| 16.12.2025 | 2,28 | 2,49 | 2,27 | 2,42 | 3,37% | 6.600,00 |
| 15.12.2025 | 2,32 | 2,40 | 2,29 | 2,35 | -1,80% | - |
| 12.12.2025 | 2,51 | 2,61 | 2,32 | 2,39 | -10,63% | - |
| 11.12.2025 | 2,64 | 2,69 | 2,59 | 2,67 | 5,70% | - |
| 10.12.2025 | 2,59 | 2,73 | 2,53 | 2,53 | -0,94% | 229,00 |
| 09.12.2025 | 2,50 | 2,62 | 2,45 | 2,55 | 8,32% | - |
| 08.12.2025 | 2,35 | 2,40 | 2,35 | 2,36 | -0,67% | - |
| 05.12.2025 | 2,36 | 2,41 | 2,34 | 2,37 | 1,11% | - |
| 04.12.2025 | 2,25 | 2,37 | 2,24 | 2,35 | 3,99% | - |
| 03.12.2025 | 2,23 | 2,30 | 2,15 | 2,26 | 1,17% | - |
| 02.12.2025 | 2,16 | 2,27 | 2,09 | 2,23 | 5,49% | - |
| 01.12.2025 | 2,26 | 2,33 | 2,08 | 2,11 | -4,34% | - |
| 28.11.2025 | 2,07 | 2,47 | 2,07 | 2,21 | 7,91% | - |
| 26.11.2025 | 2,03 | 2,16 | 1,99 | 2,05 | 3,17% | - |
| 25.11.2025 | 1,98 | 2,02 | 1,91 | 1,99 | 1,38% | - |
| 24.11.2025 | 1,82 | 2,00 | 1,82 | 1,96 | 6,99% | 5.034,00 |
| 21.11.2025 | 1,78 | 1,90 | 1,73 | 1,83 | -6,01% | 600,00 |
| 20.11.2025 | 2,00 | 2,00 | 1,93 | 1,95 | 1,14% | - |
| 19.11.2025 | 1,88 | 1,97 | 1,87 | 1,93 | 1,58% | 1.500,00 |
| 18.11.2025 | 1,83 | 1,93 | 1,82 | 1,90 | 3,55% | - |
| 17.11.2025 | 1,98 | 2,10 | 1,78 | 1,83 | -6,20% | 4.000,00 |
| 14.11.2025 | 2,10 | 2,10 | 1,92 | 1,95 | -6,38% | - |
| 13.11.2025 | 2,37 | 2,38 | 2,07 | 2,08 | -10,25% | - |
| 12.11.2025 | 2,28 | 2,38 | 2,28 | 2,32 | 4,59% | - |
| 11.11.2025 | 2,38 | 2,42 | 2,20 | 2,22 | -5,29% | - |
| 10.11.2025 | 2,52 | 2,67 | 2,34 | 2,34 | -1,68% | 400,00 |
| 07.11.2025 | 2,48 | 2,48 | 2,30 | 2,38 | -2,38% | 3.000,00 |
| 06.11.2025 | 2,64 | 2,72 | 2,44 | 2,44 | -7,64% | - |
| 05.11.2025 | 2,71 | 2,74 | 2,60 | 2,64 | -2,00% | - |
| 04.11.2025 | 2,88 | 2,89 | 2,69 | 2,70 | -7,35% | 1.746,00 |
| 03.11.2025 | 2,91 | 2,97 | 2,87 | 2,91 | 0,97% | 4.000,00 |
| 31.10.2025 | 2,85 | 2,98 | 2,85 | 2,88 | 4,15% | - |
| 30.10.2025 | 3,11 | 3,17 | 2,77 | 2,77 | -7,21% | - |
| 29.10.2025 | 3,09 | 3,14 | 2,98 | 2,98 | -0,67% | - |
| 28.10.2025 | 3,10 | 3,16 | 3,00 | 3,00 | -1,83% | - |
| 27.10.2025 | 3,24 | 3,33 | 3,06 | 3,06 | -5,50% | 60,00 |
| 24.10.2025 | 3,13 | 3,24 | 3,09 | 3,24 | 5,34% | - |
| 23.10.2025 | 3,03 | 3,20 | 3,03 | 3,07 | -9,59% | 1.000,00 |
| 22.10.2025 | 3,38 | 3,48 | 2,97 | 3,40 | 0,03% | - |
| 21.10.2025 | 3,53 | 3,60 | 3,30 | 3,40 | -2,91% | - |
| 20.10.2025 | 3,24 | 3,56 | 3,10 | 3,50 | 9,47% | - |
| 17.10.2025 | 3,36 | 3,42 | 2,92 | 3,20 | -9,30% | - |
| 16.10.2025 | 3,48 | 3,56 | 3,26 | 3,53 | 4,20% | 1.650,00 |
| 15.10.2025 | 3,23 | 3,47 | 3,14 | 3,38 | 8,18% | - |
| 14.10.2025 | 3,15 | 3,27 | 2,92 | 3,13 | 0,45% | - |
| 13.10.2025 | 3,06 | 3,25 | 3,00 | 3,11 | 2,37% | - |
| 10.10.2025 | 3,36 | 3,47 | 3,03 | 3,04 | -7,43% | 1.500,00 |
| 09.10.2025 | 3,43 | 3,53 | 3,22 | 3,29 | -5,63% | - |
| 08.10.2025 | 3,36 | 3,55 | 3,14 | 3,48 | 3,82% | 4.059,00 |
| 07.10.2025 | 3,33 | 3,67 | 3,26 | 3,35 | 0,48% | 7.500,00 |
| 06.10.2025 | 3,34 | 3,53 | 3,27 | 3,34 | 2,83% | 2.200,00 |
| 03.10.2025 | 3,25 | 3,39 | 3,16 | 3,25 | 2,79% | 18.400,00 |