3,246€
2,79%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 3,25 | 3,39 | 3,16 | 3,25 | 2,79% | 18.400,00 |
| 02.10.2025 | 3,10 | 3,28 | 3,01 | 3,16 | 7,86% | - |
| 01.10.2025 | 2,62 | 3,19 | 2,60 | 2,93 | 10,24% | - |
| 30.09.2025 | 2,61 | 2,72 | 2,58 | 2,66 | 3,19% | - |
| 29.09.2025 | 2,66 | 2,95 | 2,57 | 2,57 | -1,15% | 44.706,00 |
| 26.09.2025 | 2,44 | 2,67 | 2,44 | 2,60 | 5,25% | - |
| 25.09.2025 | 2,69 | 2,71 | 2,41 | 2,47 | -6,57% | - |
| 24.09.2025 | 2,80 | 2,99 | 2,65 | 2,65 | -13,18% | - |
| 23.09.2025 | 2,82 | 3,46 | 2,66 | 3,05 | 36,28% | 6.000,00 |
| 22.09.2025 | 2,18 | 2,93 | 2,17 | 2,24 | 5,97% | 8.000,00 |
| 19.09.2025 | 2,08 | 2,20 | 2,05 | 2,11 | 3,43% | - |
| 18.09.2025 | 2,04 | 2,12 | 1,98 | 2,04 | 0,20% | - |
| 17.09.2025 | 1,89 | 2,09 | 1,88 | 2,04 | 10,88% | - |
| 16.09.2025 | 1,89 | 1,91 | 1,83 | 1,84 | -0,65% | - |
| 15.09.2025 | 1,92 | 1,98 | 1,81 | 1,85 | -2,84% | 7.500,00 |
| 12.09.2025 | 1,98 | 2,03 | 1,85 | 1,90 | -2,66% | 550,00 |
| 11.09.2025 | 1,93 | 2,03 | 1,80 | 1,96 | -1,41% | - |
| 10.09.2025 | 1,97 | 2,05 | 1,94 | 1,98 | 1,59% | - |
| 09.09.2025 | 1,99 | 2,06 | 1,94 | 1,95 | -14,79% | 2.000,00 |
| 08.09.2025 | 2,16 | 2,49 | 1,95 | 2,29 | 24,23% | 3.000,00 |
| 05.09.2025 | 1,85 | 2,10 | 1,84 | 1,85 | -1,34% | 200,00 |
| 04.09.2025 | 1,81 | 1,92 | 1,80 | 1,87 | 6,92% | - |
| 03.09.2025 | 1,83 | 1,86 | 1,75 | 1,75 | -3,00% | - |
| 02.09.2025 | 1,82 | 1,87 | 1,77 | 1,80 | 0,11% | - |
| 01.09.2025 | 1,82 | 1,83 | 1,80 | 1,80 | 0,22% | - |
| 29.08.2025 | 1,82 | 1,88 | 1,79 | 1,80 | 1,93% | - |
| 28.08.2025 | 1,78 | 1,85 | 1,76 | 1,76 | 0,63% | - |
| 27.08.2025 | 1,80 | 1,83 | 1,75 | 1,75 | 0,86% | 2.000,00 |
| 26.08.2025 | 1,72 | 1,83 | 1,72 | 1,74 | -1,36% | - |
| 25.08.2025 | 1,85 | 1,85 | 1,75 | 1,76 | -2,87% | - |
| 22.08.2025 | 1,65 | 1,85 | 1,64 | 1,81 | 9,81% | 4.000,00 |
| 21.08.2025 | 1,68 | 1,68 | 1,62 | 1,65 | -0,54% | 250,00 |
| 20.08.2025 | 1,62 | 1,67 | 1,57 | 1,66 | 1,47% | - |
| 19.08.2025 | 1,73 | 1,75 | 1,62 | 1,64 | -4,33% | - |
| 18.08.2025 | 1,78 | 1,79 | 1,68 | 1,71 | -0,23% | 2.600,00 |
| 15.08.2025 | 1,85 | 1,96 | 1,71 | 1,71 | -9,88% | - |
| 14.08.2025 | 1,99 | 2,03 | 1,85 | 1,90 | -4,28% | - |
| 13.08.2025 | 1,89 | 2,00 | 1,85 | 1,99 | 6,14% | - |
| 12.08.2025 | 1,73 | 1,93 | 1,68 | 1,87 | 8,33% | - |
| 11.08.2025 | 1,78 | 1,81 | 1,71 | 1,73 | -2,54% | - |
| 08.08.2025 | 1,81 | 1,87 | 1,75 | 1,77 | -1,39% | - |
| 07.08.2025 | 1,98 | 2,02 | 1,77 | 1,80 | -8,31% | 2.000,00 |
| 06.08.2025 | 1,78 | 2,00 | 1,75 | 1,96 | 10,98% | - |
| 05.08.2025 | 1,74 | 1,79 | 1,73 | 1,77 | 2,97% | - |
| 04.08.2025 | 1,69 | 1,76 | 1,69 | 1,72 | 3,13% | 1.000,00 |
| 01.08.2025 | 1,74 | 1,78 | 1,63 | 1,66 | -5,29% | 5.100,00 |
| 31.07.2025 | 1,82 | 1,85 | 1,76 | 1,76 | -1,35% | - |
| 30.07.2025 | 1,78 | 1,87 | 1,75 | 1,78 | -0,89% | - |
| 29.07.2025 | 1,91 | 1,99 | 1,78 | 1,80 | -5,97% | 800,00 |
| 28.07.2025 | 1,97 | 2,06 | 1,90 | 1,91 | -0,93% | 20.428,00 |
| 25.07.2025 | 2,02 | 2,02 | 1,87 | 1,93 | -2,92% | 40,00 |
| 24.07.2025 | 2,06 | 2,11 | 1,99 | 1,99 | -3,54% | - |
| 23.07.2025 | 2,00 | 2,09 | 2,00 | 2,06 | 3,21% | - |
| 22.07.2025 | 2,08 | 2,14 | 1,98 | 2,00 | -2,59% | - |
| 21.07.2025 | 2,16 | 2,35 | 2,03 | 2,05 | -4,56% | 2.750,00 |
| 18.07.2025 | 2,13 | 2,18 | 2,08 | 2,15 | 1,04% | 1.000,00 |
| 17.07.2025 | 2,08 | 2,21 | 2,03 | 2,13 | 2,81% | 200,00 |
| 16.07.2025 | 2,04 | 2,07 | 1,94 | 2,07 | 1,42% | - |
| 15.07.2025 | 2,14 | 2,20 | 2,04 | 2,04 | -5,08% | - |
| 14.07.2025 | 2,05 | 2,17 | 2,02 | 2,15 | 4,32% | - |
| 11.07.2025 | 2,16 | 2,19 | 2,06 | 2,06 | -4,32% | - |
| 10.07.2025 | 2,18 | 2,24 | 2,11 | 2,15 | -2,49% | - |
| 09.07.2025 | 2,21 | 2,41 | 2,10 | 2,21 | 0,05% | - |
| 08.07.2025 | 2,24 | 2,31 | 2,18 | 2,21 | -1,21% | 2.000,00 |
| 07.07.2025 | 2,30 | 2,42 | 2,21 | 2,23 | -3,46% | 3.000,00 |
| 04.07.2025 | 2,36 | 2,37 | 2,27 | 2,31 | -2,41% | 1.000,00 |
| 03.07.2025 | 2,42 | 2,47 | 2,35 | 2,37 | -0,34% | - |
| 02.07.2025 | 2,34 | 2,48 | 2,31 | 2,38 | 2,86% | - |
| 01.07.2025 | 2,47 | 2,49 | 2,27 | 2,31 | -6,29% | - |
| 30.06.2025 | 2,41 | 2,69 | 2,38 | 2,47 | 4,36% | 850,00 |
| 27.06.2025 | 2,43 | 2,49 | 2,30 | 2,36 | -3,79% | 29.406,00 |
| 26.06.2025 | 2,39 | 2,48 | 2,33 | 2,46 | 3,15% | - |
| 25.06.2025 | 2,44 | 2,51 | 2,36 | 2,38 | -2,50% | 2.500,00 |
| 24.06.2025 | 2,44 | 2,59 | 2,38 | 2,44 | 1,54% | - |
| 23.06.2025 | 2,53 | 2,55 | 2,33 | 2,41 | -3,34% | - |
| 20.06.2025 | 2,60 | 2,66 | 2,47 | 2,49 | -3,53% | 300,00 |
| 19.06.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -1,19% | - |
| 18.06.2025 | 2,60 | 2,72 | 2,55 | 2,61 | 0,42% | - |
| 17.06.2025 | 2,68 | 2,76 | 2,59 | 2,60 | -4,83% | - |
| 16.06.2025 | 2,56 | 2,84 | 2,51 | 2,73 | 7,10% | - |
| 13.06.2025 | 2,60 | 2,64 | 2,45 | 2,55 | -3,70% | - |
| 12.06.2025 | 2,74 | 2,74 | 2,62 | 2,65 | -3,60% | - |
| 11.06.2025 | 2,87 | 2,90 | 2,68 | 2,75 | -3,27% | - |
| 10.06.2025 | 3,00 | 3,06 | 2,77 | 2,84 | -3,57% | - |
| 09.06.2025 | 2,59 | 3,00 | 2,59 | 2,95 | 13,58% | - |
| 06.06.2025 | 2,50 | 2,64 | 2,48 | 2,59 | 4,98% | - |
| 05.06.2025 | 2,69 | 2,82 | 2,46 | 2,47 | -8,92% | - |
| 04.06.2025 | 2,76 | 2,85 | 2,65 | 2,71 | -2,59% | - |
| 03.06.2025 | 2,52 | 2,90 | 2,51 | 2,78 | 10,08% | 2.000,00 |
| 02.06.2025 | 2,58 | 2,66 | 2,43 | 2,53 | -2,17% | - |
| 30.05.2025 | 2,73 | 2,91 | 2,51 | 2,59 | -3,51% | 300,00 |
| 29.05.2025 | 2,49 | 2,85 | 2,46 | 2,68 | 11,39% | - |
| 28.05.2025 | 2,60 | 2,69 | 2,41 | 2,41 | -6,82% | 297,00 |
| 27.05.2025 | 2,18 | 2,64 | 2,16 | 2,58 | 19,27% | 350,00 |
| 26.05.2025 | 2,16 | 2,20 | 2,15 | 2,16 | 0,98% | - |
| 23.05.2025 | 2,09 | 2,25 | 2,03 | 2,14 | 2,19% | 2.000,00 |
| 22.05.2025 | 2,12 | 2,20 | 2,02 | 2,10 | 0,77% | - |
| 21.05.2025 | 2,15 | 2,24 | 2,03 | 2,08 | -3,97% | - |
| 20.05.2025 | 2,25 | 2,32 | 2,11 | 2,17 | -4,28% | - |
| 19.05.2025 | 2,28 | 2,29 | 2,10 | 2,26 | -1,61% | 5.800,00 |