1,644€
2,81%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,62 | 1,69 | 1,56 | 1,64 | 1,86% | - |
| 24.04.2025 | 1,50 | 1,64 | 1,49 | 1,61 | 6,47% | - |
| 23.04.2025 | 1,50 | 1,63 | 1,48 | 1,51 | 3,84% | - |
| 22.04.2025 | 1,39 | 1,53 | 1,39 | 1,46 | 1,39% | - |
| 17.04.2025 | 1,45 | 1,50 | 1,38 | 1,44 | 0,77% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,39 | 1,43 | -6,12% | - |
| 15.04.2025 | 1,45 | 1,52 | 1,44 | 1,52 | 4,90% | - |
| 14.04.2025 | 1,50 | 1,58 | 1,41 | 1,45 | -1,29% | 3.000,00 |
| 11.04.2025 | 1,53 | 1,56 | 1,44 | 1,47 | -2,97% | - |
| 10.04.2025 | 1,65 | 1,69 | 1,44 | 1,51 | -8,86% | - |
| 09.04.2025 | 1,38 | 1,70 | 1,38 | 1,66 | 14,72% | 750,00 |
| 08.04.2025 | 1,61 | 1,68 | 1,41 | 1,45 | -8,94% | 3.550,00 |
| 07.04.2025 | 1,33 | 1,61 | 1,24 | 1,59 | 3,18% | 350,00 |
| 04.04.2025 | 1,61 | 1,63 | 1,37 | 1,54 | -4,88% | - |
| 03.04.2025 | 1,67 | 1,75 | 1,57 | 1,62 | -12,82% | 1.200,00 |
| 02.04.2025 | 1,79 | 1,89 | 1,71 | 1,86 | 3,57% | - |
| 01.04.2025 | 1,88 | 1,93 | 1,74 | 1,79 | -4,27% | - |
| 31.03.2025 | 2,05 | 2,08 | 1,85 | 1,87 | -8,46% | - |
| 28.03.2025 | 2,09 | 2,15 | 2,01 | 2,05 | -4,12% | - |
| 27.03.2025 | 2,12 | 2,17 | 2,06 | 2,13 | 1,33% | - |
| 26.03.2025 | 2,13 | 2,15 | 2,08 | 2,11 | -0,99% | 200,00 |
| 25.03.2025 | 2,13 | 2,14 | 1,99 | 2,13 | 1,00% | - |
| 24.03.2025 | 2,15 | 2,19 | 2,08 | 2,11 | -0,33% | - |
| 21.03.2025 | 2,12 | 2,20 | 2,07 | 2,11 | -1,99% | - |
| 20.03.2025 | 2,19 | 2,21 | 2,10 | 2,16 | -1,06% | 400,00 |
| 19.03.2025 | 2,13 | 2,26 | 2,07 | 2,18 | 2,59% | 250,00 |
| 18.03.2025 | 2,18 | 2,19 | 2,06 | 2,12 | -2,75% | - |
| 17.03.2025 | 2,22 | 2,27 | 2,09 | 2,18 | 0,88% | - |
| 14.03.2025 | 1,95 | 2,38 | 1,94 | 2,17 | 12,12% | - |
| 13.03.2025 | 2,09 | 2,18 | 1,88 | 1,93 | -7,96% | 4.071,00 |
| 12.03.2025 | 2,12 | 2,28 | 2,04 | 2,10 | -0,14% | - |
| 11.03.2025 | 2,24 | 2,36 | 2,08 | 2,10 | -8,05% | 7.000,00 |
| 10.03.2025 | 2,53 | 2,57 | 2,23 | 2,29 | -10,36% | 12.720,00 |
| 07.03.2025 | 2,42 | 2,55 | 2,29 | 2,55 | 5,50% | - |
| 06.03.2025 | 2,53 | 2,59 | 2,37 | 2,42 | -5,37% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,45 | 2,55 | -2,74% | - |
| 04.03.2025 | 2,58 | 2,69 | 2,31 | 2,63 | 2,86% | 2.400,00 |
| 03.03.2025 | 2,87 | 2,87 | 2,50 | 2,55 | -10,39% | 3.000,00 |
| 28.02.2025 | 2,84 | 2,97 | 2,71 | 2,85 | -0,38% | - |
| 27.02.2025 | 3,05 | 3,23 | 2,85 | 2,86 | -4,70% | - |
| 26.02.2025 | 2,80 | 3,12 | 2,75 | 3,00 | 9,73% | 812,00 |
| 25.02.2025 | 2,95 | 2,95 | 2,67 | 2,73 | -6,34% | - |
| 24.02.2025 | 3,22 | 3,34 | 2,92 | 2,92 | -6,77% | 488,00 |
| 21.02.2025 | 3,56 | 3,62 | 3,13 | 3,13 | -10,77% | 16.000,00 |
| 20.02.2025 | 3,76 | 3,95 | 3,42 | 3,51 | -6,55% | 200,00 |
| 19.02.2025 | 4,15 | 4,50 | 3,71 | 3,76 | -9,52% | - |
| 18.02.2025 | 4,15 | 4,60 | 4,03 | 4,15 | 0,27% | 1.650,00 |
| 17.02.2025 | 4,15 | 4,19 | 4,14 | 4,14 | -0,74% | - |
| 14.02.2025 | 4,01 | 4,20 | 3,89 | 4,17 | 2,03% | 10.500,00 |
| 13.02.2025 | 4,00 | 4,11 | 3,67 | 4,09 | 1,97% | - |
| 12.02.2025 | 3,97 | 4,28 | 3,82 | 4,01 | 0,96% | - |
| 11.02.2025 | 4,00 | 4,25 | 3,86 | 3,97 | -1,76% | 120,00 |
| 10.02.2025 | 3,78 | 4,08 | 3,78 | 4,04 | 3,96% | 1.080,00 |
| 07.02.2025 | 4,09 | 4,27 | 3,75 | 3,89 | -5,31% | 5.200,00 |
| 06.02.2025 | 4,12 | 4,17 | 3,90 | 4,11 | 0,39% | 800,00 |
| 05.02.2025 | 4,16 | 4,30 | 3,90 | 4,09 | -3,13% | 15.000,00 |
| 04.02.2025 | 4,17 | 4,32 | 3,93 | 4,22 | 2,35% | 1.200,00 |
| 03.02.2025 | 3,88 | 4,40 | 3,54 | 4,12 | 3,20% | 2.250,00 |
| 31.01.2025 | 3,69 | 4,11 | 3,50 | 4,00 | 9,57% | 4.224,00 |
| 30.01.2025 | 3,29 | 3,77 | 3,20 | 3,65 | 11,49% | 900,00 |
| 29.01.2025 | 3,20 | 3,31 | 3,03 | 3,27 | 2,93% | - |
| 28.01.2025 | 3,17 | 3,34 | 2,99 | 3,18 | 1,15% | - |
| 27.01.2025 | 3,44 | 3,44 | 2,96 | 3,14 | -10,99% | 5.000,00 |
| 24.01.2025 | 3,51 | 3,69 | 3,47 | 3,53 | 0,31% | 400,00 |
| 23.01.2025 | 3,70 | 3,74 | 3,46 | 3,52 | -4,45% | 13.500,00 |
| 22.01.2025 | 3,51 | 3,70 | 3,39 | 3,68 | 5,26% | 9.750,00 |
| 21.01.2025 | 3,09 | 3,55 | 2,93 | 3,50 | 12,98% | - |
| 20.01.2025 | 3,01 | 3,14 | 3,00 | 3,10 | 3,79% | - |
| 17.01.2025 | 3,04 | 3,19 | 2,92 | 2,98 | -1,36% | 6.100,00 |
| 16.01.2025 | 3,04 | 3,23 | 2,87 | 3,03 | -1,91% | - |
| 15.01.2025 | 2,90 | 3,14 | 2,89 | 3,08 | 8,25% | 2.000,00 |
| 14.01.2025 | 3,06 | 3,27 | 2,83 | 2,85 | -7,02% | 8.000,00 |
| 13.01.2025 | 3,35 | 3,39 | 2,69 | 3,06 | -7,82% | 24.850,00 |
| 10.01.2025 | 4,10 | 4,14 | 3,28 | 3,32 | -18,95% | 11.900,00 |
| 09.01.2025 | 4,11 | 4,12 | 4,07 | 4,10 | 0,15% | - |
| 08.01.2025 | 4,04 | 4,21 | 3,53 | 4,10 | 3,44% | 7.000,00 |
| 07.01.2025 | 5,38 | 5,47 | 3,92 | 3,96 | -21,67% | 2.000,00 |
| 06.01.2025 | 4,36 | 5,56 | 4,32 | 5,05 | 18,50% | 12.300,00 |
| 03.01.2025 | 4,08 | 4,27 | 3,85 | 4,27 | 6,36% | 12.000,00 |
| 02.01.2025 | 4,04 | 4,25 | 3,84 | 4,01 | -20,40% | 3.200,00 |
| 30.12.2024 | 5,07 | 5,12 | 4,93 | 5,04 | -0,08% | 400,00 |
| 27.12.2024 | 5,14 | 5,23 | 4,80 | 5,04 | 16,71% | 815,00 |
| 23.12.2024 | 4,27 | 4,49 | 3,97 | 4,32 | 2,27% | 4.050,00 |
| 20.12.2024 | 3,58 | 4,29 | 2,73 | 4,22 | 17,43% | 144.888,00 |
| 19.12.2024 | 3,61 | 4,14 | 3,46 | 3,60 | 0,36% | 3.860,00 |
| 18.12.2024 | 3,82 | 4,46 | 3,55 | 3,58 | -1,97% | 19.245,00 |
| 17.12.2024 | 3,41 | 3,78 | 3,28 | 3,66 | 9,30% | 7.400,00 |
| 16.12.2024 | 3,08 | 3,45 | 2,92 | 3,35 | 11,46% | 17.500,00 |
| 13.12.2024 | 3,20 | 3,44 | 2,99 | 3,00 | -5,51% | - |
| 12.12.2024 | 2,94 | 3,20 | 2,83 | 3,18 | 5,94% | 1.000,00 |
| 11.12.2024 | 2,87 | 3,15 | 2,83 | 3,00 | 2,46% | 19.939,00 |
| 10.12.2024 | 2,58 | 3,13 | 2,44 | 2,93 | 12,24% | 1.200,00 |
| 09.12.2024 | 2,45 | 2,83 | 2,41 | 2,61 | 7,37% | 12.000,00 |
| 06.12.2024 | 2,32 | 2,52 | 2,24 | 2,43 | 4,25% | 795,00 |
| 05.12.2024 | 2,49 | 2,57 | 2,27 | 2,33 | -6,73% | - |
| 04.12.2024 | 2,41 | 2,52 | 2,21 | 2,50 | 4,74% | - |
| 03.12.2024 | 2,42 | 2,62 | 2,28 | 2,38 | -1,45% | 18.000,00 |
| 02.12.2024 | 2,17 | 2,85 | 2,14 | 2,42 | 12,04% | 10.300,00 |
| 29.11.2024 | 2,01 | 2,36 | 1,93 | 2,16 | 7,57% | 2.600,00 |
| 28.11.2024 | 2,02 | 2,03 | 1,98 | 2,01 | -0,25% | 3.610,00 |