1,822€
1,03%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,79 | 1,84 | 1,75 | 1,82 | 1,03% | 444,00 |
| 01.04.2025 | 1,88 | 1,94 | 1,74 | 1,80 | -4,20% | 18.614,00 |
| 31.03.2025 | 2,05 | 2,08 | 1,85 | 1,88 | -8,86% | 8.855,00 |
| 28.03.2025 | 2,09 | 2,15 | 2,02 | 2,07 | -1,15% | 10.604,00 |
| 27.03.2025 | 2,11 | 2,17 | 2,06 | 2,09 | -1,28% | 3.562,00 |
| 26.03.2025 | 2,13 | 2,15 | 2,07 | 2,12 | -0,47% | 840,00 |
| 25.03.2025 | 2,13 | 2,15 | 1,97 | 2,13 | -0,19% | 21.310,00 |
| 24.03.2025 | 2,14 | 2,19 | 2,08 | 2,13 | 0,24% | 4.724,00 |
| 21.03.2025 | 2,12 | 2,20 | 2,08 | 2,13 | 0,47% | 4.777,00 |
| 20.03.2025 | 2,18 | 2,21 | 2,10 | 2,12 | -5,87% | 4.740,00 |
| 19.03.2025 | 2,13 | 2,26 | 2,07 | 2,25 | 6,70% | 16.628,00 |
| 18.03.2025 | 2,13 | 2,19 | 2,07 | 2,11 | -3,53% | 10.881,00 |
| 17.03.2025 | 2,22 | 2,27 | 2,10 | 2,18 | 0,09% | 29.466,00 |
| 14.03.2025 | 1,95 | 2,38 | 1,94 | 2,18 | 9,63% | 35.013,00 |
| 13.03.2025 | 2,09 | 2,18 | 1,89 | 1,99 | -5,17% | 4.419,00 |
| 12.03.2025 | 2,11 | 2,29 | 2,04 | 2,10 | 0,19% | 7.828,00 |
| 11.03.2025 | 2,24 | 2,35 | 2,05 | 2,09 | -4,69% | 15.618,00 |
| 10.03.2025 | 2,53 | 2,57 | 2,11 | 2,20 | -13,47% | 15.951,00 |
| 07.03.2025 | 2,42 | 2,55 | 2,29 | 2,54 | 5,18% | 20.085,00 |
| 06.03.2025 | 2,53 | 2,60 | 2,38 | 2,41 | -5,78% | 9.056,00 |
| 05.03.2025 | 2,68 | 2,68 | 2,44 | 2,56 | -3,10% | 10.505,00 |
| 04.03.2025 | 2,57 | 2,69 | 2,30 | 2,64 | 3,56% | 58.694,00 |
| 03.03.2025 | 2,86 | 2,86 | 2,50 | 2,55 | -10,36% | 52.619,00 |
| 28.02.2025 | 2,84 | 2,97 | 2,68 | 2,85 | -0,42% | 7.218,00 |
| 27.02.2025 | 3,05 | 3,30 | 2,86 | 2,86 | -4,35% | 9.677,00 |
| 26.02.2025 | 2,80 | 3,14 | 2,70 | 2,99 | 9,72% | 37.127,00 |
| 25.02.2025 | 2,95 | 2,95 | 2,66 | 2,73 | -6,65% | 26.454,00 |
| 24.02.2025 | 3,22 | 3,36 | 2,92 | 2,92 | -6,77% | 39.871,00 |
| 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 |