2,733€
0,44%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 0,96% | 15,00 |
| 04.06.2025 | 2,76 | 2,85 | 2,63 | 2,72 | -2,26% | 10.090,00 |
| 03.06.2025 | 2,52 | 2,89 | 2,46 | 2,78 | 10,83% | 57.527,00 |
| 02.06.2025 | 2,58 | 2,66 | 2,43 | 2,51 | -2,82% | 3.286,00 |
| 30.05.2025 | 2,73 | 2,91 | 2,50 | 2,59 | -3,83% | 26.718,00 |
| 29.05.2025 | 2,48 | 2,84 | 2,45 | 2,69 | 11,40% | 22.209,00 |
| 28.05.2025 | 2,60 | 2,69 | 2,40 | 2,41 | -7,16% | 23.189,00 |
| 27.05.2025 | 2,17 | 2,64 | 2,16 | 2,60 | 19,06% | 38.958,00 |
| 26.05.2025 | 2,16 | 2,22 | 2,13 | 2,18 | 1,49% | 2.088,00 |
| 23.05.2025 | 2,09 | 2,25 | 2,04 | 2,15 | 2,62% | 8.068,00 |
| 22.05.2025 | 2,12 | 2,21 | 1,99 | 2,10 | 0,77% | 9.655,00 |
| 21.05.2025 | 2,15 | 2,24 | 2,03 | 2,08 | -3,66% | 11.666,00 |
| 20.05.2025 | 2,24 | 2,32 | 2,10 | 2,16 | -5,02% | 11.524,00 |
| 19.05.2025 | 2,28 | 2,28 | 2,10 | 2,27 | -1,22% | 7.505,00 |
| 16.05.2025 | 2,34 | 2,44 | 2,26 | 2,30 | -1,58% | 21.037,00 |
| 15.05.2025 | 2,37 | 2,38 | 2,21 | 2,34 | -2,38% | 57.696,00 |
| 14.05.2025 | 2,36 | 2,66 | 2,26 | 2,40 | 3,68% | 77.094,00 |
| 13.05.2025 | 1,88 | 2,37 | 1,81 | 2,31 | 21,16% | 88.251,00 |
| 12.05.2025 | 1,76 | 1,97 | 1,75 | 1,91 | 9,76% | 25.185,00 |
| 09.05.2025 | 1,66 | 1,74 | 1,63 | 1,74 | 6,86% | 866,00 |
| 08.05.2025 | 1,57 | 1,65 | 1,53 | 1,63 | 4,77% | 2.487,00 |
| 07.05.2025 | 1,61 | 1,65 | 1,51 | 1,55 | -3,33% | 7.053,00 |
| 06.05.2025 | 1,57 | 1,62 | 1,45 | 1,61 | 0,06% | 57.256,00 |
| 05.05.2025 | 1,75 | 1,78 | 1,57 | 1,60 | -7,23% | 16.171,00 |
| 02.05.2025 | 1,71 | 1,80 | 1,67 | 1,73 | -8,64% | 18.230,00 |
| 30.04.2025 | 1,72 | 1,95 | 1,68 | 1,89 | 9,58% | 42.068,00 |
| 29.04.2025 | 1,72 | 1,78 | 1,65 | 1,73 | 0,41% | 15.037,00 |
| 28.04.2025 | 1,64 | 1,73 | 1,62 | 1,72 | 5,36% | 3.411,00 |
| 25.04.2025 | 1,62 | 1,69 | 1,56 | 1,63 | 1,33% | 5.010,00 |
| 24.04.2025 | 1,50 | 1,64 | 1,49 | 1,61 | 6,41% | 5.409,00 |
| 23.04.2025 | 1,50 | 1,63 | 1,46 | 1,51 | 3,88% | 6.421,00 |
| 22.04.2025 | 1,38 | 1,53 | 1,38 | 1,46 | 1,39% | 4.313,00 |
| 17.04.2025 | 1,45 | 1,50 | 1,38 | 1,44 | 0,77% | 2.969,00 |
| 16.04.2025 | 1,47 | 1,52 | 1,38 | 1,43 | -6,15% | 1.894,00 |
| 15.04.2025 | 1,45 | 1,53 | 1,42 | 1,52 | 3,86% | 14.000,00 |
| 14.04.2025 | 1,50 | 1,59 | 1,41 | 1,46 | 0,27% | 16.824,00 |
| 11.04.2025 | 1,53 | 1,56 | 1,44 | 1,46 | -3,60% | 11.800,00 |
| 10.04.2025 | 1,64 | 1,67 | 1,44 | 1,51 | -9,26% | 5.330,00 |
| 09.04.2025 | 1,38 | 1,70 | 1,38 | 1,67 | 15,31% | 32.065,00 |
| 08.04.2025 | 1,61 | 1,70 | 1,42 | 1,45 | -8,94% | 9.355,00 |
| 07.04.2025 | 1,33 | 1,60 | 1,27 | 1,59 | 3,28% | 15.247,00 |
| 04.04.2025 | 1,61 | 1,64 | 1,37 | 1,54 | -4,44% | 16.853,00 |
| 03.04.2025 | 1,67 | 1,75 | 1,55 | 1,61 | -12,48% | 19.446,00 |
| 02.04.2025 | 1,79 | 1,88 | 1,69 | 1,84 | 2,02% | 4.053,00 |
| 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 |