2,708€
4,19%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,63 | 2,69 | 2,62 | 2,67 | 2,93% | - |
| 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 |
| 16.04.2026 | 2,22 | 2,25 | 2,17 | 2,23 | 0,81% | - |
| 15.04.2026 | 2,17 | 2,26 | 2,14 | 2,21 | 1,56% | 44.000,00 |
| 14.04.2026 | 2,11 | 2,18 | 2,08 | 2,18 | 3,33% | - |
| 13.04.2026 | 2,04 | 2,12 | 2,02 | 2,11 | 3,03% | - |
| 10.04.2026 | 2,07 | 2,09 | 2,02 | 2,04 | -0,39% | - |
| 09.04.2026 | 2,09 | 2,12 | 2,05 | 2,05 | -1,82% | - |
| 08.04.2026 | 2,18 | 2,18 | 2,07 | 2,09 | 2,45% | - |
| 07.04.2026 | 2,13 | 2,15 | 1,99 | 2,04 | -0,15% | - |
| 02.04.2026 | 1,98 | 2,06 | 1,92 | 2,04 | 0,44% | 62.000,00 |
| 01.04.2026 | 2,02 | 2,10 | 2,00 | 2,03 | 1,50% | 55.700,00 |
| 31.03.2026 | 1,83 | 2,00 | 1,82 | 2,00 | 10,60% | - |
| 30.03.2026 | 1,89 | 1,94 | 1,78 | 1,81 | -3,46% | 36.000,00 |
| 27.03.2026 | 1,96 | 2,02 | 1,87 | 1,88 | -3,55% | - |
| 26.03.2026 | 2,09 | 2,13 | 1,94 | 1,95 | -5,21% | 19.000,00 |
| 25.03.2026 | 2,11 | 2,14 | 2,05 | 2,05 | -3,44% | - |
| 24.03.2026 | 2,07 | 2,14 | 2,04 | 2,13 | 2,56% | - |
| 23.03.2026 | 1,93 | 2,13 | 1,89 | 2,07 | 4,65% | - |
| 20.03.2026 | 1,89 | 2,02 | 1,86 | 1,98 | 5,83% | 24.300,00 |
| 19.03.2026 | 1,77 | 1,93 | 1,72 | 1,87 | 4,76% | 61.038,00 |
| 18.03.2026 | 1,88 | 1,92 | 1,75 | 1,79 | -3,88% | 19.000,00 |
| 17.03.2026 | 1,85 | 1,91 | 1,79 | 1,86 | 1,31% | 7.875,00 |
| 16.03.2026 | 2,02 | 2,06 | 1,82 | 1,83 | -8,80% | 39.000,00 |
| 13.03.2026 | 2,22 | 2,29 | 1,90 | 2,01 | -12,53% | 26.000,00 |
| 12.03.2026 | 2,23 | 2,39 | 2,19 | 2,30 | 2,86% | 57.500,00 |
| 11.03.2026 | 2,22 | 2,27 | 2,19 | 2,24 | 1,13% | - |
| 10.03.2026 | 2,22 | 2,34 | 2,18 | 2,21 | -0,67% | 3.000,00 |
| 09.03.2026 | 2,15 | 2,27 | 2,09 | 2,23 | 0,91% | - |
| 06.03.2026 | 2,28 | 2,32 | 2,18 | 2,21 | -1,78% | 270.000,00 |
| 05.03.2026 | 2,30 | 2,35 | 2,22 | 2,25 | -2,31% | 26.000,00 |
| 04.03.2026 | 2,24 | 2,36 | 2,22 | 2,30 | 1,68% | - |
| 03.03.2026 | 2,36 | 2,36 | 2,19 | 2,26 | -5,83% | 42.000,00 |
| 02.03.2026 | 2,40 | 2,44 | 2,25 | 2,40 | -2,04% | - |
| 27.02.2026 | 2,56 | 2,60 | 2,45 | 2,45 | -6,13% | - |
| 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 |