2,025€
-12,28%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,97 | 1,97 | 1,90 | 1,94 | -15,86% | 2.129,00 |
| 04.02.2026 | 2,19 | 2,39 | 2,15 | 2,31 | 5,53% | 106,00 |
| 03.02.2026 | 2,14 | 2,23 | 2,07 | 2,19 | -0,41% | 9.185,00 |
| 02.02.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 1,76% | - |
| 30.01.2026 | 2,16 | 2,17 | 2,12 | 2,16 | 0,61% | 100,00 |
| 29.01.2026 | 2,24 | 2,27 | 2,10 | 2,15 | -4,62% | 7.263,00 |
| 28.01.2026 | 2,44 | 2,53 | 2,24 | 2,25 | -4,26% | 11.656,00 |
| 27.01.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -6,30% | - |
| 26.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,34% | - |
| 23.01.2026 | 2,59 | 2,68 | 2,52 | 2,54 | -4,37% | 12.076,00 |
| 22.01.2026 | 2,56 | 2,67 | 2,51 | 2,66 | 5,14% | 3.446,00 |
| 21.01.2026 | 2,66 | 2,76 | 2,48 | 2,53 | -3,70% | 10.477,00 |
| 20.01.2026 | 2,62 | 2,62 | 2,60 | 2,62 | -0,19% | - |
| 19.01.2026 | 2,67 | 2,68 | 2,58 | 2,63 | -8,37% | 28.806,00 |
| 16.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,77% | - |
| 15.01.2026 | 2,89 | 2,93 | 2,80 | 2,82 | -3,52% | 14.770,00 |
| 13.01.2026 | 2,92 | 2,98 | 2,89 | 2,92 | 0,45% | - |
| 12.01.2026 | 2,81 | 2,91 | 2,75 | 2,91 | 2,68% | 680,00 |
| 09.01.2026 | 2,91 | 2,95 | 2,78 | 2,83 | 0,14% | 11.276,00 |
| 08.01.2026 | 2,77 | 2,86 | 2,75 | 2,83 | -0,60% | 200,00 |
| 07.01.2026 | 3,01 | 3,09 | 2,82 | 2,85 | -6,90% | 24.321,00 |
| 06.01.2026 | 3,01 | 3,17 | 2,94 | 3,06 | -2,52% | 8.812,00 |
| 05.01.2026 | 3,21 | 3,38 | 3,12 | 3,14 | -3,95% | 28.232,00 |
| 02.01.2026 | 3,23 | 3,34 | 3,23 | 3,27 | 8,29% | 27.238,00 |
| 30.12.2025 | 3,01 | 3,02 | 3,01 | 3,02 | 1,55% | - |
| 29.12.2025 | 2,91 | 3,01 | 2,70 | 2,97 | -5,78% | 23.078,00 |
| 23.12.2025 | 2,47 | 3,15 | 2,47 | 3,15 | 27,06% | 84.343,00 |
| 22.12.2025 | 2,64 | 2,71 | 2,48 | 2,48 | -8,62% | 1.690,00 |
| 19.12.2025 | 2,72 | 2,75 | 2,60 | 2,71 | -0,11% | 4.223,00 |
| 18.12.2025 | 2,47 | 2,78 | 2,45 | 2,72 | 10,72% | 9.732,00 |
| 16.12.2025 | 2,28 | 2,49 | 2,27 | 2,45 | 5,32% | 3.811,00 |
| 12.12.2025 | 2,51 | 2,59 | 2,33 | 2,33 | -11,98% | 13.915,00 |
| 11.12.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 2,24% | - |
| 10.12.2025 | 2,59 | 2,64 | 2,59 | 2,59 | 3,19% | 40,00 |
| 09.12.2025 | 2,50 | 2,55 | 2,45 | 2,51 | 0,84% | 1.210,00 |
| 08.12.2025 | 2,35 | 2,49 | 2,35 | 2,49 | 5,02% | 3.976,00 |
| 05.12.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 0,25% | - |
| 04.12.2025 | 2,25 | 2,37 | 2,24 | 2,36 | 5,68% | 5.571,00 |
| 03.12.2025 | 2,23 | 2,28 | 2,17 | 2,24 | 3,66% | 1.727,00 |
| 01.12.2025 | 2,26 | 2,30 | 2,10 | 2,16 | -6,62% | 32.875,00 |
| 28.11.2025 | 2,07 | 2,47 | 2,07 | 2,31 | 11,81% | 47.973,00 |
| 26.11.2025 | 2,03 | 2,14 | 1,97 | 2,07 | 2,45% | 4.259,00 |
| 25.11.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 5,88% | - |
| 24.11.2025 | 1,82 | 1,93 | 1,82 | 1,90 | 3,09% | 9.288,00 |
| 21.11.2025 | 1,78 | 1,85 | 1,75 | 1,85 | -7,35% | 1.801,00 |
| 20.11.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 5,11% | - |
| 19.11.2025 | 1,88 | 1,92 | 1,88 | 1,90 | 3,46% | - |
| 18.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -11,98% | - |
| 14.11.2025 | 2,10 | 2,10 | 2,01 | 2,08 | -11,96% | 8.920,00 |
| 13.11.2025 | 2,37 | 2,37 | 2,36 | 2,37 | 0,90% | - |
| 12.11.2025 | 2,28 | 2,41 | 2,28 | 2,35 | -1,14% | 6.800,00 |
| 11.11.2025 | 2,38 | 2,42 | 2,37 | 2,37 | -2,06% | 500,00 |
| 10.11.2025 | 2,52 | 2,69 | 2,41 | 2,42 | 1,76% | 30.517,00 |
| 07.11.2025 | 2,48 | 2,52 | 2,30 | 2,38 | -10,05% | 13.651,00 |
| 06.11.2025 | 2,64 | 2,65 | 2,64 | 2,65 | -2,18% | - |
| 05.11.2025 | 2,71 | 2,76 | 2,70 | 2,71 | -6,27% | 201,00 |
| 04.11.2025 | 2,88 | 2,89 | 2,85 | 2,89 | -1,06% | - |
| 03.11.2025 | 2,91 | 2,92 | 2,91 | 2,92 | 0,55% | - |
| 31.10.2025 | 2,85 | 2,96 | 2,80 | 2,90 | -6,72% | 6.310,00 |
| 30.10.2025 | 3,11 | 3,11 | 3,10 | 3,11 | -0,29% | - |
| 29.10.2025 | 3,09 | 3,12 | 3,00 | 3,12 | -0,70% | 2.128,00 |
| 28.10.2025 | 3,10 | 3,14 | 3,04 | 3,14 | 0,58% | 1.800,00 |
| 27.10.2025 | 3,24 | 3,33 | 3,11 | 3,12 | -3,01% | 1.471,00 |
| 24.10.2025 | 3,13 | 3,25 | 3,05 | 3,22 | 2,91% | 4.731,00 |
| 23.10.2025 | 3,03 | 3,25 | 2,98 | 3,13 | -1,94% | 3.431,00 |
| 22.10.2025 | 3,38 | 3,52 | 3,14 | 3,19 | -4,43% | 1.450,00 |
| 21.10.2025 | 3,53 | 3,60 | 3,31 | 3,34 | -4,63% | 1.360,00 |
| 20.10.2025 | 3,24 | 3,55 | 3,10 | 3,50 | 11,07% | 16.593,00 |
| 17.10.2025 | 3,36 | 3,37 | 2,98 | 3,15 | -4,14% | 21.316,00 |
| 16.10.2025 | 3,48 | 3,57 | 3,28 | 3,29 | -4,45% | 1.680,00 |
| 15.10.2025 | 3,23 | 3,45 | 3,00 | 3,44 | 8,11% | 33.972,00 |
| 14.10.2025 | 3,15 | 3,22 | 2,92 | 3,18 | 0,25% | 10.963,00 |
| 13.10.2025 | 3,06 | 3,25 | 2,99 | 3,18 | 0,89% | 18.499,00 |
| 10.10.2025 | 3,36 | 3,49 | 3,05 | 3,15 | -3,88% | 26.794,00 |
| 09.10.2025 | 3,43 | 3,57 | 3,23 | 3,27 | -6,86% | 21.590,00 |
| 08.10.2025 | 3,36 | 3,55 | 3,15 | 3,52 | 5,87% | 26.364,00 |
| 07.10.2025 | 3,33 | 3,65 | 3,26 | 3,32 | -2,67% | 19.855,00 |
| 06.10.2025 | 3,34 | 3,47 | 3,32 | 3,41 | 4,44% | 15.884,00 |
| 03.10.2025 | 3,25 | 3,37 | 3,18 | 3,27 | 7,33% | 23.024,00 |
| 02.10.2025 | 3,10 | 3,14 | 2,98 | 3,04 | 3,50% | 5.964,00 |
| 01.10.2025 | 2,62 | 3,18 | 2,60 | 2,94 | 12,34% | 46.203,00 |
| 30.09.2025 | 2,61 | 2,71 | 2,58 | 2,62 | 0,46% | 11.061,00 |
| 29.09.2025 | 2,66 | 2,95 | 2,57 | 2,61 | 0,00% | 27.852,00 |
| 26.09.2025 | 2,44 | 2,66 | 2,44 | 2,61 | 5,55% | 14.592,00 |
| 25.09.2025 | 2,69 | 2,71 | 2,41 | 2,47 | -7,91% | 17.153,00 |
| 24.09.2025 | 2,80 | 2,93 | 2,65 | 2,68 | -1,25% | 53.169,00 |
| 23.09.2025 | 2,82 | 3,46 | 2,66 | 2,71 | -4,84% | 77.829,00 |
| 22.09.2025 | 2,18 | 2,93 | 2,13 | 2,85 | 30,95% | 67.735,00 |
| 19.09.2025 | 2,08 | 2,19 | 2,04 | 2,18 | 6,14% | 2.572,00 |
| 18.09.2025 | 2,04 | 2,12 | 1,97 | 2,05 | 8,74% | 15.000,00 |
| 16.09.2025 | 1,89 | 1,91 | 1,84 | 1,89 | -4,36% | - |
| 15.09.2025 | 1,92 | 1,99 | 1,90 | 1,97 | 3,60% | 5.651,00 |
| 12.09.2025 | 1,98 | 2,03 | 1,85 | 1,90 | -2,33% | 24.755,00 |
| 11.09.2025 | 1,93 | 1,96 | 1,79 | 1,95 | -1,66% | 7.109,00 |
| 10.09.2025 | 1,97 | 2,05 | 1,94 | 1,98 | -0,50% | 446,00 |
| 09.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,10% | - |
| 08.09.2025 | 2,16 | 2,30 | 1,99 | 2,00 | -3,99% | 30.098,00 |
| 05.09.2025 | 1,85 | 2,10 | 1,82 | 2,08 | 9,80% | 14.812,00 |
| 04.09.2025 | 1,80 | 1,92 | 1,77 | 1,89 | 4,82% | 3.610,00 |
| 03.09.2025 | 1,83 | 1,86 | 1,77 | 1,81 | -1,55% | 1.915,00 |