3,317€
2,95%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 1,82 | 1,86 | 1,77 | 1,83 | 0,47% | 3.084,00 |
| 01.09.2025 | 1,82 | 1,85 | 1,80 | 1,83 | 0,47% | 3.205,00 |
| 29.08.2025 | 1,82 | 1,84 | 1,79 | 1,82 | -1,46% | 3.600,00 |
| 28.08.2025 | 1,78 | 1,85 | 1,75 | 1,84 | 3,39% | 6.673,00 |
| 27.08.2025 | 1,80 | 1,83 | 1,77 | 1,78 | -0,86% | 887,00 |
| 26.08.2025 | 1,72 | 1,81 | 1,70 | 1,80 | 2,13% | 8.871,00 |
| 25.08.2025 | 1,85 | 1,85 | 1,75 | 1,76 | -2,84% | 17.261,00 |
| 22.08.2025 | 1,65 | 1,84 | 1,63 | 1,81 | 10,45% | 20.620,00 |
| 21.08.2025 | 1,67 | 1,68 | 1,62 | 1,64 | -1,08% | 3.300,00 |
| 20.08.2025 | 1,62 | 1,67 | 1,59 | 1,66 | 2,00% | 5.884,00 |
| 19.08.2025 | 1,73 | 1,75 | 1,61 | 1,63 | -5,68% | 30.571,00 |
| 18.08.2025 | 1,78 | 1,80 | 1,69 | 1,73 | -0,12% | 1.916,00 |
| 15.08.2025 | 1,85 | 1,96 | 1,73 | 1,73 | -9,20% | 35.095,00 |
| 14.08.2025 | 1,99 | 2,03 | 1,85 | 1,90 | -3,87% | 9.289,00 |
| 13.08.2025 | 1,88 | 2,00 | 1,85 | 1,98 | 5,72% | 11.126,00 |
| 12.08.2025 | 1,72 | 1,93 | 1,68 | 1,87 | 8,34% | 3.550,00 |
| 11.08.2025 | 1,77 | 1,81 | 1,70 | 1,73 | -2,59% | 9.462,00 |
| 08.08.2025 | 1,81 | 1,87 | 1,73 | 1,77 | -1,36% | 4.148,00 |
| 07.08.2025 | 1,96 | 2,01 | 1,77 | 1,80 | -8,29% | 40.456,00 |
| 06.08.2025 | 1,78 | 2,00 | 1,74 | 1,96 | 10,92% | 3.905,00 |
| 05.08.2025 | 1,73 | 1,79 | 1,73 | 1,77 | 2,82% | 365,00 |
| 04.08.2025 | 1,69 | 1,75 | 1,66 | 1,72 | 2,78% | 2.691,00 |
| 01.08.2025 | 1,74 | 1,80 | 1,64 | 1,67 | -4,78% | 10.261,00 |
| 31.07.2025 | 1,82 | 1,86 | 1,75 | 1,76 | -1,38% | 8.461,00 |
| 30.07.2025 | 1,80 | 1,87 | 1,74 | 1,78 | -1,33% | 13.915,00 |
| 29.07.2025 | 1,90 | 1,98 | 1,78 | 1,81 | -5,42% | 19.997,00 |
| 28.07.2025 | 1,97 | 2,06 | 1,90 | 1,91 | -1,06% | 30.852,00 |
| 25.07.2025 | 2,01 | 2,02 | 1,87 | 1,93 | -2,60% | 3.909,00 |
| 24.07.2025 | 2,06 | 2,11 | 1,98 | 1,98 | -3,48% | 2.877,00 |
| 23.07.2025 | 2,00 | 2,09 | 2,00 | 2,05 | 2,86% | 337,00 |
| 22.07.2025 | 2,08 | 2,12 | 1,98 | 2,00 | -2,59% | 14.414,00 |
| 21.07.2025 | 2,16 | 2,35 | 2,03 | 2,05 | -4,61% | 19.907,00 |
| 18.07.2025 | 2,12 | 2,18 | 2,09 | 2,15 | 1,42% | 3.904,00 |
| 17.07.2025 | 2,08 | 2,23 | 2,03 | 2,12 | 2,87% | 13.878,00 |
| 16.07.2025 | 2,04 | 2,08 | 1,94 | 2,06 | 0,54% | 9.917,00 |
| 15.07.2025 | 2,14 | 2,23 | 2,05 | 2,05 | -4,30% | 692,00 |
| 14.07.2025 | 2,05 | 2,17 | 2,03 | 2,14 | 3,94% | 2.500,00 |
| 11.07.2025 | 2,16 | 2,19 | 2,04 | 2,06 | -4,32% | 5.850,00 |
| 10.07.2025 | 2,18 | 2,24 | 2,11 | 2,15 | -2,49% | 24.200,00 |
| 09.07.2025 | 2,21 | 2,41 | 2,10 | 2,21 | -0,36% | 30.189,00 |
| 08.07.2025 | 2,24 | 2,34 | 2,16 | 2,21 | -1,51% | 4.901,00 |
| 07.07.2025 | 2,30 | 2,36 | 2,21 | 2,25 | -3,10% | 9.338,00 |
| 04.07.2025 | 2,36 | 2,36 | 2,27 | 2,32 | -2,11% | 3.015,00 |
| 03.07.2025 | 2,42 | 2,47 | 2,32 | 2,37 | -0,59% | 1.785,00 |
| 02.07.2025 | 2,33 | 2,48 | 2,32 | 2,38 | 3,11% | 2.691,00 |
| 01.07.2025 | 2,46 | 2,51 | 2,29 | 2,31 | -6,24% | 5.791,00 |
| 30.06.2025 | 2,41 | 2,67 | 2,36 | 2,47 | 3,18% | 7.079,00 |
| 27.06.2025 | 2,38 | 2,48 | 2,33 | 2,39 | -2,69% | 14.674,00 |
| 26.06.2025 | 2,39 | 2,49 | 2,32 | 2,46 | 3,58% | 5.336,00 |
| 25.06.2025 | 2,44 | 2,53 | 2,36 | 2,37 | -3,22% | 5.700,00 |
| 24.06.2025 | 2,44 | 2,62 | 2,38 | 2,45 | 2,21% | 13.654,00 |
| 23.06.2025 | 2,53 | 2,55 | 2,34 | 2,40 | -3,93% | 8.822,00 |
| 20.06.2025 | 2,59 | 2,69 | 2,47 | 2,50 | -3,22% | 25.158,00 |
| 19.06.2025 | 2,60 | 2,60 | 2,55 | 2,58 | -1,57% | 161,00 |
| 18.06.2025 | 2,59 | 2,72 | 2,55 | 2,62 | 0,46% | 6.398,00 |
| 17.06.2025 | 2,68 | 2,80 | 2,59 | 2,61 | -4,22% | 3.804,00 |
| 16.06.2025 | 2,56 | 2,83 | 2,56 | 2,72 | 5,91% | 31.091,00 |
| 13.06.2025 | 2,60 | 2,64 | 2,45 | 2,57 | -3,24% | 25.962,00 |
| 12.06.2025 | 2,74 | 2,74 | 2,61 | 2,66 | -3,07% | 13.429,00 |
| 11.06.2025 | 2,87 | 2,92 | 2,66 | 2,74 | -3,21% | 27.187,00 |
| 10.06.2025 | 3,00 | 3,06 | 2,76 | 2,83 | -3,87% | 51.799,00 |
| 09.06.2025 | 2,59 | 2,99 | 2,58 | 2,95 | 12,79% | 44.469,00 |
| 06.06.2025 | 2,50 | 2,64 | 2,49 | 2,61 | 5,71% | 3.987,00 |
| 05.06.2025 | 2,68 | 2,80 | 2,46 | 2,47 | -9,22% | 69.866,00 |
| 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 |