2,107€
1,20%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,11 | 2,17 | 2,10 | 2,11 | 0,96% | - |
| 03.09.2026 | 2,09 | 2,18 | 2,07 | 2,09 | -1,18% | 7.000,00 |
| 02.09.2026 | 2,08 | 2,13 | 2,05 | 2,12 | 1,68% | - |
| 01.09.2026 | 2,26 | 2,26 | 2,08 | 2,08 | -7,75% | - |
| 31.08.2026 | 2,23 | 2,27 | 2,20 | 2,26 | 0,89% | 4.000,00 |
| 28.08.2026 | 2,24 | 2,30 | 2,23 | 2,24 | -0,67% | - |
| 27.08.2026 | 2,30 | 2,38 | 2,25 | 2,25 | -1,44% | 45.350,00 |
| 26.08.2026 | 2,35 | 2,38 | 2,29 | 2,29 | -2,39% | - |
| 25.08.2026 | 2,40 | 2,43 | 2,32 | 2,34 | -1,55% | 5.746,00 |
| 24.08.2026 | 2,49 | 2,53 | 2,37 | 2,38 | -5,10% | 1.178,00 |
| 21.08.2026 | 2,57 | 2,65 | 2,48 | 2,51 | -1,92% | - |
| 20.08.2026 | 2,61 | 2,69 | 2,48 | 2,56 | -1,31% | - |
| 19.08.2026 | 2,61 | 2,67 | 2,40 | 2,59 | -2,48% | 19.590,00 |
| 18.08.2026 | 2,56 | 2,89 | 2,51 | 2,66 | -0,08% | 23.090,00 |
| 17.08.2026 | 2,73 | 2,73 | 2,28 | 2,66 | -0,30% | 17.100,00 |
| 14.08.2026 | 2,17 | 2,67 | 2,04 | 2,67 | 17,28% | 57.260,00 |
| 13.08.2026 | 2,28 | 2,36 | 2,25 | 2,27 | -0,66% | - |
| 12.08.2026 | 2,30 | 2,35 | 2,28 | 2,29 | 0,00% | - |
| 11.08.2026 | 2,29 | 2,35 | 2,26 | 2,29 | 1,37% | - |
| 10.08.2026 | 2,34 | 2,42 | 2,26 | 2,26 | -2,80% | 3.300,00 |
| 07.08.2026 | 2,24 | 2,33 | 2,20 | 2,32 | 3,24% | - |
| 06.08.2026 | 2,21 | 2,32 | 2,18 | 2,25 | 0,99% | - |
| 05.08.2026 | 2,33 | 2,33 | 2,21 | 2,23 | -2,58% | - |
| 04.08.2026 | 2,10 | 2,30 | 2,06 | 2,29 | 9,48% | - |
| 03.08.2026 | 2,05 | 2,14 | 2,01 | 2,09 | 3,36% | - |
| 31.07.2026 | 2,06 | 2,13 | 1,98 | 2,02 | 0,00% | - |
| 30.07.2026 | 1,88 | 2,03 | 1,88 | 2,02 | 7,84% | - |
| 29.07.2026 | 1,96 | 1,98 | 1,86 | 1,87 | -4,68% | - |
| 28.07.2026 | 2,01 | 2,06 | 1,84 | 1,97 | -3,86% | - |
| 27.07.2026 | 2,05 | 2,14 | 1,95 | 2,05 | 1,19% | - |
| 24.07.2026 | 2,01 | 2,13 | 1,98 | 2,02 | -0,25% | 19.000,00 |
| 23.07.2026 | 2,07 | 2,16 | 2,00 | 2,03 | -4,66% | - |
| 22.07.2026 | 2,13 | 2,23 | 2,10 | 2,13 | -1,67% | - |
| 21.07.2026 | 2,04 | 2,16 | 2,03 | 2,16 | 7,94% | 49.545,00 |
| 20.07.2026 | 1,98 | 2,10 | 1,98 | 2,00 | 0,65% | - |
| 17.07.2026 | 2,00 | 2,02 | 1,90 | 1,99 | -1,34% | 5.900,00 |
| 16.07.2026 | 2,10 | 2,11 | 2,01 | 2,02 | -4,55% | - |
| 15.07.2026 | 2,06 | 2,17 | 2,03 | 2,11 | 3,28% | - |
| 14.07.2026 | 2,04 | 2,13 | 1,98 | 2,05 | 1,44% | 2.700,00 |
| 13.07.2026 | 2,15 | 2,18 | 1,99 | 2,02 | -8,49% | 51.165,00 |
| 10.07.2026 | 2,14 | 2,23 | 2,11 | 2,20 | 2,70% | 45.000,00 |
| 09.07.2026 | 2,12 | 2,17 | 2,11 | 2,15 | 2,09% | 214.452,00 |
| 08.07.2026 | 2,16 | 2,27 | 2,08 | 2,10 | -3,71% | 15.000,00 |
| 07.07.2026 | 2,39 | 2,47 | 2,16 | 2,18 | -8,40% | 3.500,00 |
| 06.07.2026 | 2,48 | 2,54 | 2,36 | 2,38 | -4,38% | 51.936,00 |
| 03.07.2026 | 2,48 | 2,50 | 2,48 | 2,49 | 1,88% | - |
| 02.07.2026 | 2,44 | 2,57 | 2,31 | 2,45 | -0,12% | 2.000,00 |
| 01.07.2026 | 2,53 | 2,58 | 2,42 | 2,45 | -3,74% | 3.840,00 |
| 30.06.2026 | 2,43 | 2,61 | 2,40 | 2,54 | 5,87% | 161.469,00 |
| 29.06.2026 | 2,45 | 2,54 | 2,32 | 2,40 | -1,19% | 12.000,00 |
| 26.06.2026 | 2,37 | 2,46 | 2,34 | 2,43 | 0,33% | 7.100,00 |
| 25.06.2026 | 2,60 | 2,63 | 2,36 | 2,42 | -1,06% | - |
| 24.06.2026 | 2,75 | 2,80 | 2,45 | 2,45 | -9,40% | 1.320,00 |
| 23.06.2026 | 2,69 | 2,78 | 2,65 | 2,70 | -2,45% | 6.930,00 |
| 22.06.2026 | 2,92 | 2,94 | 2,70 | 2,77 | -4,78% | - |
| 19.06.2026 | 2,90 | 2,95 | 2,89 | 2,91 | 1,46% | - |
| 18.06.2026 | 2,89 | 3,01 | 2,81 | 2,87 | 1,16% | 42.000,00 |
| 17.06.2026 | 2,92 | 3,03 | 2,80 | 2,84 | -1,36% | 4.032,00 |
| 16.06.2026 | 3,01 | 3,22 | 2,86 | 2,87 | -2,44% | 26.520,00 |
| 15.06.2026 | 2,75 | 3,09 | 2,75 | 2,95 | 9,07% | 4.760,00 |
| 12.06.2026 | 2,79 | 2,83 | 2,56 | 2,70 | -1,82% | - |
| 11.06.2026 | 2,63 | 2,76 | 2,59 | 2,75 | 6,01% | - |
| 10.06.2026 | 2,75 | 2,80 | 2,59 | 2,60 | -6,45% | 19.900,00 |
| 09.06.2026 | 2,99 | 3,10 | 2,66 | 2,77 | -6,35% | - |
| 08.06.2026 | 3,08 | 3,27 | 2,94 | 2,96 | -6,35% | 16.196,00 |
| 05.06.2026 | 3,59 | 3,62 | 3,14 | 3,16 | -11,80% | 35.785,00 |
| 04.06.2026 | 3,52 | 3,71 | 3,46 | 3,59 | 1,01% | 209.560,00 |
| 03.06.2026 | 3,92 | 4,04 | 3,54 | 3,55 | -9,58% | 4.300,00 |
| 02.06.2026 | 3,63 | 4,07 | 3,53 | 3,93 | 7,27% | 6.600,00 |
| 01.06.2026 | 3,98 | 4,09 | 3,47 | 3,66 | -7,27% | 51.000,00 |
| 29.05.2026 | 3,89 | 4,24 | 3,63 | 3,95 | 2,10% | 156.000,00 |
| 28.05.2026 | 3,96 | 4,04 | 3,80 | 3,87 | -4,54% | 32.091,00 |
| 27.05.2026 | 4,17 | 4,17 | 3,92 | 4,05 | -2,67% | 11.991,00 |
| 26.05.2026 | 4,38 | 4,65 | 3,83 | 4,16 | -4,56% | 12.945,00 |
| 25.05.2026 | 4,48 | 4,58 | 4,36 | 4,36 | -1,62% | 240,00 |
| 22.05.2026 | 4,17 | 4,82 | 4,01 | 4,43 | 9,46% | 20.614,00 |
| 21.05.2026 | 3,91 | 4,14 | 3,69 | 4,05 | 4,09% | 58.726,00 |
| 20.05.2026 | 3,51 | 4,02 | 3,42 | 3,89 | 9,70% | 36.931,00 |
| 19.05.2026 | 3,09 | 3,64 | 2,95 | 3,55 | 13,36% | 11.430,00 |
| 18.05.2026 | 2,56 | 3,27 | 2,53 | 3,13 | 21,38% | 42.400,00 |
| 15.05.2026 | 2,27 | 2,65 | 2,08 | 2,58 | -1,72% | 38.575,00 |
| 14.05.2026 | 2,61 | 2,69 | 2,54 | 2,62 | 1,79% | 3.000,00 |
| 13.05.2026 | 2,48 | 2,61 | 2,40 | 2,58 | 4,38% | 27.000,00 |
| 12.05.2026 | 2,56 | 2,61 | 2,45 | 2,47 | -4,89% | - |
| 11.05.2026 | 2,64 | 2,75 | 2,57 | 2,60 | -1,93% | - |
| 08.05.2026 | 2,45 | 2,67 | 2,41 | 2,65 | 8,71% | 26.700,00 |
| 07.05.2026 | 2,44 | 2,51 | 2,37 | 2,43 | -1,22% | - |
| 06.05.2026 | 2,34 | 2,48 | 2,26 | 2,46 | 6,21% | 26.000,00 |
| 05.05.2026 | 2,29 | 2,44 | 2,24 | 2,32 | 1,80% | - |
| 04.05.2026 | 2,42 | 2,48 | 2,26 | 2,28 | -6,98% | - |
| 30.04.2026 | 2,06 | 2,47 | 2,04 | 2,45 | 20,45% | 135.000,00 |
| 29.04.2026 | 2,08 | 2,09 | 2,01 | 2,03 | -1,41% | - |
| 28.04.2026 | 1,99 | 2,06 | 1,94 | 2,06 | 2,69% | 2.800,00 |
| 27.04.2026 | 2,11 | 2,12 | 1,99 | 2,01 | -4,56% | 11.500,00 |
| 24.04.2026 | 2,07 | 2,12 | 2,04 | 2,11 | 2,73% | 82.920,00 |
| 23.04.2026 | 2,14 | 2,18 | 2,04 | 2,05 | -4,52% | 92.400,00 |
| 22.04.2026 | 2,11 | 2,20 | 2,11 | 2,15 | 1,18% | - |
| 21.04.2026 | 2,26 | 2,29 | 2,11 | 2,12 | -5,57% | 77.700,00 |
| 20.04.2026 | 2,20 | 2,31 | 2,17 | 2,25 | 2,04% | 38.000,00 |
| 17.04.2026 | 2,23 | 2,35 | 2,20 | 2,20 | -1,17% | 29.562,00 |