3,141€
-10,23%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,55 | 3,64 | 3,13 | 3,13 | -10,52% | 41.213,00 |
| 20.02.2025 | 3,75 | 3,98 | 3,43 | 3,50 | -5,86% | 39.637,00 |
| 19.02.2025 | 4,15 | 4,26 | 3,69 | 3,72 | -10,24% | 38.755,00 |
| 18.02.2025 | 4,15 | 4,57 | 4,04 | 4,14 | 0,10% | 33.578,00 |
| 17.02.2025 | 4,15 | 4,21 | 4,10 | 4,14 | -0,79% | 1.715,00 |
| 14.02.2025 | 4,07 | 4,18 | 3,89 | 4,17 | 2,31% | 55.841,00 |
| 13.02.2025 | 4,00 | 4,10 | 3,67 | 4,08 | 1,52% | 7.854,00 |
| 12.02.2025 | 3,96 | 4,27 | 3,83 | 4,02 | 0,88% | 4.611,00 |
| 11.02.2025 | 4,00 | 4,25 | 3,86 | 3,98 | -1,44% | 11.388,00 |
| 10.02.2025 | 3,91 | 4,07 | 3,75 | 4,04 | 4,13% | 19.858,00 |
| 07.02.2025 | 4,09 | 4,27 | 3,74 | 3,88 | -5,55% | 40.981,00 |
| 06.02.2025 | 4,11 | 4,15 | 3,90 | 4,11 | 0,42% | 15.694,00 |
| 05.02.2025 | 4,16 | 4,32 | 3,90 | 4,09 | -2,50% | 11.156,00 |
| 04.02.2025 | 4,17 | 4,37 | 3,93 | 4,19 | 1,48% | 15.779,00 |
| 03.02.2025 | 3,88 | 4,40 | 3,56 | 4,13 | 3,17% | 76.441,00 |
| 31.01.2025 | 3,69 | 4,13 | 3,48 | 4,01 | 10,15% | 96.650,00 |
| 30.01.2025 | 3,29 | 3,77 | 3,16 | 3,64 | 10,88% | 34.211,00 |
| 29.01.2025 | 3,20 | 3,31 | 3,03 | 3,28 | 3,21% | 12.559,00 |
| 28.01.2025 | 3,17 | 3,34 | 3,01 | 3,18 | 1,44% | 7.581,00 |
| 27.01.2025 | 3,44 | 3,44 | 2,85 | 3,13 | -11,27% | 43.244,00 |
| 24.01.2025 | 3,44 | 3,70 | 3,44 | 3,53 | 0,63% | 15.048,00 |
| 23.01.2025 | 3,70 | 3,76 | 3,43 | 3,51 | -4,72% | 19.500,00 |
| 22.01.2025 | 3,51 | 3,70 | 3,41 | 3,68 | 5,26% | 31.028,00 |
| 21.01.2025 | 3,09 | 3,56 | 2,94 | 3,50 | 12,58% | 95.034,00 |
| 20.01.2025 | 3,01 | 3,14 | 2,98 | 3,11 | 4,23% | 5.865,00 |
| 17.01.2025 | 3,04 | 3,17 | 2,92 | 2,98 | -1,71% | 15.312,00 |
| 16.01.2025 | 3,04 | 3,25 | 2,87 | 3,03 | -1,59% | 8.721,00 |
| 15.01.2025 | 2,90 | 3,15 | 2,87 | 3,08 | 7,87% | 51.174,00 |
| 14.01.2025 | 3,06 | 3,27 | 2,81 | 2,86 | -6,57% | 66.471,00 |
| 13.01.2025 | 3,34 | 3,41 | 2,68 | 3,06 | -7,97% | 393.232,00 |
| 10.01.2025 | 4,10 | 4,14 | 3,28 | 3,32 | -19,22% | 81.060,00 |
| 09.01.2025 | 4,11 | 4,18 | 4,03 | 4,12 | 0,69% | 6.122,00 |
| 08.01.2025 | 4,08 | 4,45 | 3,53 | 4,09 | 2,15% | 106.470,00 |
| 07.01.2025 | 5,38 | 5,49 | 3,91 | 4,00 | -20,74% | 63.215,00 |
| 06.01.2025 | 4,33 | 5,62 | 4,33 | 5,05 | 18,64% | 76.966,00 |
| 03.01.2025 | 4,15 | 4,32 | 3,86 | 4,26 | 5,85% | 27.457,00 |
| 02.01.2025 | 4,04 | 4,30 | 3,82 | 4,02 | -21,14% | 84.978,00 |
| 30.12.2024 | 5,06 | 5,13 | 5,00 | 5,10 | 2,02% | 18.290,00 |
| 27.12.2024 | 5,08 | 5,19 | 4,77 | 5,00 | 15,95% | 102.936,00 |
| 23.12.2024 | 4,27 | 4,45 | 3,95 | 4,31 | 2,74% | 51.471,00 |
| 20.12.2024 | 3,58 | 4,27 | 2,66 | 4,19 | 16,11% | 195.269,00 |
| 19.12.2024 | 3,61 | 4,15 | 3,43 | 3,61 | 0,00% | 125.493,00 |
| 18.12.2024 | 3,82 | 4,49 | 3,59 | 3,61 | -1,20% | 144.785,00 |
| 17.12.2024 | 3,47 | 3,80 | 3,29 | 3,66 | 9,95% | 69.683,00 |
| 16.12.2024 | 3,07 | 3,47 | 2,92 | 3,33 | 10,61% | 47.168,00 |
| 13.12.2024 | 3,19 | 3,44 | 2,99 | 3,01 | -5,65% | 38.328,00 |
| 12.12.2024 | 2,94 | 3,20 | 2,82 | 3,19 | 5,92% | 42.678,00 |
| 11.12.2024 | 2,86 | 3,15 | 2,85 | 3,01 | 3,33% | 57.917,00 |
| 10.12.2024 | 2,58 | 3,14 | 2,44 | 2,91 | 11,88% | 120.861,00 |
| 09.12.2024 | 2,43 | 2,85 | 2,37 | 2,60 | 7,17% | 55.124,00 |
| 06.12.2024 | 2,32 | 2,52 | 2,25 | 2,43 | 4,25% | 90.510,00 |
| 05.12.2024 | 2,49 | 2,57 | 2,27 | 2,33 | -7,10% | 69.475,00 |
| 04.12.2024 | 2,41 | 2,52 | 2,18 | 2,51 | 5,60% | 44.740,00 |
| 03.12.2024 | 2,41 | 2,64 | 2,28 | 2,37 | -1,25% | 69.025,00 |
| 02.12.2024 | 2,12 | 2,87 | 2,12 | 2,40 | 12,18% | 150.059,00 |
| 29.11.2024 | 2,01 | 2,37 | 1,93 | 2,14 | 6,70% | 40.429,00 |
| 28.11.2024 | 2,02 | 2,05 | 1,98 | 2,01 | 0,83% | 3.247,00 |
| 27.11.2024 | 1,83 | 2,18 | 1,79 | 1,99 | 7,33% | 46.864,00 |
| 26.11.2024 | 2,28 | 2,55 | 1,74 | 1,86 | -13,23% | 321.890,00 |
| 25.11.2024 | 1,58 | 2,16 | 1,51 | 2,14 | 29,87% | 196.680,00 |
| 22.11.2024 | 1,24 | 1,65 | 1,20 | 1,65 | 33,31% | 77.829,00 |
| 21.11.2024 | 1,06 | 1,24 | 1,02 | 1,24 | 15,68% | 35.843,00 |
| 20.11.2024 | 1,02 | 1,07 | 0,99 | 1,07 | 6,30% | 21.259,00 |
| 19.11.2024 | 1,03 | 1,08 | 0,94 | 1,00 | -1,93% | 16.295,00 |
| 18.11.2024 | 0,88 | 1,11 | 0,85 | 1,02 | 15,93% | 68.094,00 |
| 15.11.2024 | 0,94 | 0,99 | 0,81 | 0,88 | -13,53% | 97.004,00 |
| 14.11.2024 | 1,03 | 1,08 | 0,99 | 1,02 | 0,44% | 8.572,00 |
| 13.11.2024 | 0,98 | 1,05 | 0,96 | 1,02 | 5,36% | 9.829,00 |
| 12.11.2024 | 1,01 | 1,03 | 0,95 | 0,97 | -4,26% | 51.065,00 |
| 11.11.2024 | 1,04 | 1,11 | 1,01 | 1,01 | -3,05% | 10.838,00 |
| 08.11.2024 | 1,08 | 1,09 | 1,03 | 1,04 | -3,97% | 15.965,00 |
| 07.11.2024 | 1,09 | 1,11 | 1,07 | 1,08 | 0,18% | 22.014,00 |
| 06.11.2024 | 1,11 | 1,19 | 1,04 | 1,08 | 1,45% | 47.117,00 |
| 05.11.2024 | 1,06 | 1,10 | 1,01 | 1,07 | -0,28% | 6.555,00 |
| 04.11.2024 | 1,15 | 1,15 | 1,02 | 1,07 | -5,40% | 1.211,00 |
| 01.11.2024 | 1,08 | 1,13 | 1,06 | 1,13 | 4,53% | 21.450,00 |
| 31.10.2024 | 1,12 | 1,12 | 1,02 | 1,08 | -5,75% | 72.161,00 |
| 30.10.2024 | 1,11 | 1,19 | 1,07 | 1,15 | 3,66% | 8.225,00 |
| 29.10.2024 | 1,22 | 1,24 | 1,09 | 1,11 | -9,15% | 41.835,00 |
| 28.10.2024 | 1,22 | 1,30 | 1,19 | 1,22 | 1,54% | 10.654,00 |
| 25.10.2024 | 1,24 | 1,29 | 1,19 | 1,20 | -2,68% | 7.437,00 |
| 24.10.2024 | 1,22 | 1,33 | 1,19 | 1,23 | 0,33% | 33.091,00 |
| 23.10.2024 | 1,20 | 1,27 | 1,16 | 1,23 | 1,61% | 3.802,00 |
| 22.10.2024 | 1,19 | 1,22 | 1,16 | 1,21 | 1,77% | 6.195,00 |
| 21.10.2024 | 1,19 | 1,24 | 1,14 | 1,19 | -2,58% | 22.691,00 |
| 18.10.2024 | 1,22 | 1,27 | 1,20 | 1,22 | 0,66% | 46.435,00 |
| 17.10.2024 | 1,27 | 1,28 | 1,20 | 1,21 | -3,66% | 5.900,00 |
| 16.10.2024 | 1,30 | 1,34 | 1,22 | 1,26 | -2,06% | 44.485,00 |
| 15.10.2024 | 1,33 | 1,37 | 1,25 | 1,28 | -4,00% | 34.185,00 |
| 14.10.2024 | 1,24 | 1,35 | 1,14 | 1,34 | 7,13% | 24.423,00 |
| 11.10.2024 | 1,23 | 1,30 | 1,21 | 1,25 | 0,00% | 12.594,00 |
| 10.10.2024 | 1,18 | 1,33 | 1,15 | 1,25 | 3,83% | 60.858,00 |
| 09.10.2024 | 1,10 | 1,25 | 1,08 | 1,20 | 9,52% | 56.600,00 |
| 08.10.2024 | 1,08 | 1,11 | 1,02 | 1,10 | 1,43% | 72.399,00 |
| 07.10.2024 | 1,06 | 1,09 | 1,02 | 1,08 | 1,12% | 11.163,00 |
| 04.10.2024 | 1,04 | 1,08 | 1,00 | 1,07 | 4,03% | 32.040,00 |
| 03.10.2024 | 0,98 | 1,04 | 0,96 | 1,03 | 3,83% | 850,00 |
| 02.10.2024 | 1,01 | 1,06 | 0,98 | 0,99 | -0,70% | 19.286,00 |
| 01.10.2024 | 1,05 | 1,10 | 0,96 | 1,00 | -4,63% | 15.967,00 |
| 30.09.2024 | 1,03 | 1,10 | 1,01 | 1,05 | 2,05% | 27.407,00 |