1,627€
-8,44%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,78 | 1,81 | 1,60 | 1,63 | -9,36% | - |
| 04.11.2026 | 1,74 | 1,81 | 1,67 | 1,80 | 7,68% | - |
| 03.11.2026 | 1,62 | 1,74 | 1,62 | 1,67 | 3,35% | - |
| 02.11.2026 | 1,92 | 1,94 | 1,61 | 1,61 | -14,93% | - |
| 30.10.2026 | 1,99 | 1,99 | 1,87 | 1,90 | -6,60% | - |
| 29.10.2026 | 2,06 | 2,10 | 2,01 | 2,03 | -3,43% | 26.048,00 |
| 28.10.2026 | 2,08 | 2,12 | 1,98 | 2,10 | 4,27% | - |
| 27.10.2026 | 1,82 | 2,02 | 1,82 | 2,02 | 9,92% | 8.000,00 |
| 26.10.2026 | 1,84 | 1,88 | 1,78 | 1,83 | -0,11% | - |
| 23.10.2026 | 1,85 | 1,92 | 1,75 | 1,84 | -0,27% | - |
| 22.10.2026 | 1,96 | 2,01 | 1,82 | 1,84 | -8,32% | - |
| 21.10.2026 | 1,98 | 2,03 | 1,95 | 2,01 | 2,76% | 6.942,00 |
| 20.10.2026 | 1,95 | 1,98 | 1,91 | 1,95 | 0,26% | - |
| 19.10.2026 | 1,94 | 1,99 | 1,93 | 1,95 | 2,58% | 10.146,00 |
| 16.10.2026 | 1,93 | 2,01 | 1,89 | 1,90 | -1,14% | 16.000,00 |
| 15.10.2026 | 1,94 | 2,03 | 1,83 | 1,92 | -2,29% | 21.000,00 |
| 14.10.2026 | 2,10 | 2,18 | 1,91 | 1,97 | -6,06% | - |
| 13.10.2026 | 2,20 | 2,22 | 2,09 | 2,09 | -5,59% | - |
| 12.10.2026 | 2,30 | 2,33 | 2,22 | 2,22 | -2,80% | - |
| 09.10.2026 | 2,28 | 2,35 | 2,24 | 2,28 | 0,93% | - |
| 08.10.2026 | 2,41 | 2,46 | 2,24 | 2,26 | -6,72% | - |
| 07.10.2026 | 2,64 | 2,66 | 2,42 | 2,42 | -7,02% | - |
| 06.10.2026 | 2,69 | 2,74 | 2,59 | 2,61 | -1,81% | 7.000,00 |
| 05.10.2026 | 2,69 | 2,72 | 2,60 | 2,66 | -0,82% | - |
| 02.10.2026 | 2,60 | 2,82 | 2,56 | 2,68 | 3,96% | - |
| 01.10.2026 | 2,52 | 2,73 | 2,52 | 2,58 | 5,06% | - |
| 30.09.2026 | 2,44 | 2,57 | 2,42 | 2,45 | 0,45% | - |
| 29.09.2026 | 2,41 | 2,49 | 2,36 | 2,44 | -0,12% | - |
| 28.09.2026 | 2,55 | 2,58 | 2,42 | 2,44 | -4,87% | - |
| 25.09.2026 | 2,42 | 2,58 | 2,35 | 2,57 | 6,47% | - |
| 24.09.2026 | 2,49 | 2,49 | 2,35 | 2,41 | -3,83% | - |
| 23.09.2026 | 2,59 | 2,75 | 2,51 | 2,51 | -4,57% | - |
| 22.09.2026 | 2,63 | 2,75 | 2,58 | 2,63 | -1,09% | - |
| 21.09.2026 | 2,41 | 2,66 | 2,35 | 2,66 | 11,22% | - |
| 18.09.2026 | 2,41 | 2,47 | 2,33 | 2,39 | -0,75% | - |
| 17.09.2026 | 2,26 | 2,44 | 2,24 | 2,41 | 7,22% | - |
| 16.09.2026 | 2,21 | 2,27 | 2,18 | 2,25 | 1,77% | - |
| 15.09.2026 | 2,15 | 2,21 | 2,14 | 2,21 | 2,51% | - |
| 14.09.2026 | 2,16 | 2,22 | 2,14 | 2,15 | -2,27% | 2.496,00 |
| 11.09.2026 | 2,20 | 2,31 | 2,18 | 2,20 | 1,38% | - |
| 10.09.2026 | 2,10 | 2,21 | 2,07 | 2,17 | 3,38% | - |
| 09.09.2026 | 2,16 | 2,17 | 2,09 | 2,10 | -2,51% | - |
| 08.09.2026 | 2,12 | 2,17 | 2,07 | 2,16 | 1,79% | 35.200,00 |
| 07.09.2026 | 2,11 | 2,13 | 2,11 | 2,12 | 0,57% | - |
| 04.09.2026 | 2,11 | 2,17 | 2,08 | 2,11 | 0,53% | - |
| 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% | - |