2,172€
-4,23%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,28 | 2,36 | 2,25 | 2,26 | -2,65% | 23.000,00 |
| 12.08.2026 | 2,30 | 2,34 | 2,25 | 2,32 | 0,56% | 22.180,00 |
| 11.08.2026 | 2,28 | 2,35 | 2,25 | 2,31 | -1,11% | - |
| 10.08.2026 | 2,34 | 2,44 | 2,28 | 2,33 | 3,59% | 2.860,00 |
| 07.08.2026 | 2,24 | 2,29 | 2,21 | 2,25 | 2,11% | 232,00 |
| 06.08.2026 | 2,21 | 2,21 | 2,20 | 2,21 | -0,68% | - |
| 05.08.2026 | 2,33 | 2,33 | 2,21 | 2,22 | -1,38% | 1.804,00 |
| 04.08.2026 | 2,11 | 2,25 | 2,05 | 2,25 | 11,26% | 13.849,00 |
| 03.08.2026 | 2,05 | 2,15 | 2,02 | 2,03 | 0,40% | 13.565,00 |
| 31.07.2026 | 2,06 | 2,15 | 1,98 | 2,02 | 7,03% | 8.163,00 |
| 30.07.2026 | 1,88 | 1,89 | 1,85 | 1,88 | -0,44% | 50,00 |
| 29.07.2026 | 1,96 | 2,00 | 1,87 | 1,89 | -5,63% | 4.461,00 |
| 28.07.2026 | 2,01 | 2,03 | 1,97 | 2,01 | -2,54% | 1.100,00 |
| 27.07.2026 | 2,05 | 2,14 | 2,00 | 2,06 | 2,29% | - |
| 24.07.2026 | 2,01 | 2,02 | 2,01 | 2,01 | -4,73% | - |
| 23.07.2026 | 2,11 | 2,14 | 2,07 | 2,11 | -0,49% | 1.919,00 |
| 22.07.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 3,23% | - |
| 21.07.2026 | 2,04 | 2,11 | 2,00 | 2,06 | 0,78% | 200,00 |
| 20.07.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 2,03% | 2.628,00 |
| 17.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,15% | - |
| 16.07.2026 | 2,10 | 2,14 | 2,06 | 2,06 | 0,12% | 2.200,00 |
| 15.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,41% | - |
| 14.07.2026 | 2,04 | 2,14 | 1,98 | 2,07 | -3,65% | 1.300,00 |
| 13.07.2026 | 2,15 | 2,15 | 2,14 | 2,15 | 0,40% | - |
| 10.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,42% | - |
| 08.07.2026 | 2,16 | 2,28 | 2,16 | 2,19 | -8,38% | 501,00 |
| 07.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -3,62% | - |
| 06.07.2026 | 2,48 | 2,49 | 2,47 | 2,48 | -0,22% | - |
| 03.07.2026 | 2,48 | 2,49 | 2,43 | 2,49 | -0,20% | 76,00 |
| 02.07.2026 | 2,44 | 2,57 | 2,32 | 2,49 | -1,31% | 102,00 |
| 01.07.2026 | 2,53 | 2,53 | 2,52 | 2,53 | -0,65% | - |
| 30.06.2026 | 2,43 | 2,61 | 2,40 | 2,54 | 2,13% | 18.538,00 |
| 29.06.2026 | 2,45 | 2,55 | 2,40 | 2,49 | 4,58% | 1,00 |
| 26.06.2026 | 2,37 | 2,38 | 2,36 | 2,38 | -7,76% | - |
| 25.06.2026 | 2,60 | 2,65 | 2,53 | 2,58 | -3,39% | - |
| 23.06.2026 | 2,69 | 2,69 | 2,67 | 2,67 | -8,91% | - |
| 22.06.2026 | 2,92 | 2,93 | 2,92 | 2,93 | 0,77% | - |
| 19.06.2026 | 2,90 | 2,92 | 2,85 | 2,91 | 2,93% | 402,00 |
| 18.06.2026 | 2,89 | 3,01 | 2,81 | 2,83 | -3,96% | 524,00 |
| 17.06.2026 | 2,92 | 3,04 | 2,86 | 2,95 | -0,47% | 3.855,00 |
| 16.06.2026 | 3,01 | 3,22 | 2,95 | 2,96 | -3,09% | 7.047,00 |
| 15.06.2026 | 2,75 | 3,06 | 2,75 | 3,05 | 14,58% | 17.371,00 |
| 12.06.2026 | 2,79 | 2,83 | 2,56 | 2,67 | 0,76% | 6.500,00 |
| 11.06.2026 | 2,63 | 2,65 | 2,62 | 2,65 | -3,87% | - |
| 10.06.2026 | 2,75 | 2,76 | 2,75 | 2,75 | -8,01% | - |
| 09.06.2026 | 2,99 | 3,05 | 2,98 | 2,99 | -2,59% | 350,00 |
| 08.06.2026 | 3,08 | 3,27 | 3,07 | 3,07 | -5,49% | 1.827,00 |
| 05.06.2026 | 3,59 | 3,60 | 3,24 | 3,25 | -10,41% | 22.058,00 |
| 04.06.2026 | 3,52 | 3,71 | 3,46 | 3,63 | 0,50% | 18.734,00 |
| 03.06.2026 | 3,93 | 4,01 | 3,60 | 3,61 | -10,07% | 8.147,00 |
| 02.06.2026 | 3,63 | 4,02 | 3,53 | 4,01 | 10,22% | 4.920,00 |
| 01.06.2026 | 3,98 | 4,12 | 3,47 | 3,64 | -11,94% | 17.544,00 |
| 29.05.2026 | 3,89 | 4,19 | 3,63 | 4,13 | 3,31% | 23.951,00 |
| 28.05.2026 | 3,96 | 4,04 | 3,80 | 4,00 | -2,29% | 26.629,00 |
| 27.05.2026 | 4,17 | 4,17 | 3,92 | 4,10 | 1,22% | 38.466,00 |
| 26.05.2026 | 4,33 | 4,62 | 3,83 | 4,05 | -9,49% | 61.150,00 |
| 25.05.2026 | 4,48 | 4,65 | 4,39 | 4,47 | -1,39% | 4.463,00 |
| 22.05.2026 | 4,16 | 4,83 | 4,00 | 4,53 | 11,41% | 71.747,00 |
| 21.05.2026 | 3,91 | 4,12 | 3,69 | 4,07 | 5,56% | 28.371,00 |
| 20.05.2026 | 3,51 | 4,01 | 3,40 | 3,86 | 28,22% | 51.082,00 |
| 19.05.2026 | 3,09 | 3,15 | 2,94 | 3,01 | 0,79% | 8.512,00 |
| 18.05.2026 | 2,55 | 3,24 | 2,53 | 2,98 | 35,99% | 65.761,00 |
| 15.05.2026 | 2,27 | 2,29 | 2,11 | 2,19 | -15,86% | 36.537,00 |
| 14.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 4,57% | - |
| 13.05.2026 | 2,48 | 2,49 | 2,48 | 2,49 | -0,89% | - |
| 12.05.2026 | 2,56 | 2,60 | 2,49 | 2,52 | -6,43% | 26.558,00 |
| 11.05.2026 | 2,64 | 2,77 | 2,57 | 2,69 | 9,49% | 39.087,00 |
| 08.05.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,02% | - |
| 07.05.2026 | 2,44 | 2,50 | 2,37 | 2,46 | 5,05% | 18.633,00 |
| 06.05.2026 | 2,34 | 2,38 | 2,33 | 2,34 | 3,13% | 1.420,00 |
| 05.05.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -6,31% | - |
| 04.05.2026 | 2,42 | 2,47 | 2,38 | 2,42 | -1,95% | 323,00 |
| 30.04.2026 | 2,06 | 2,47 | 2,03 | 2,47 | 19,76% | 31.245,00 |
| 29.04.2026 | 2,07 | 2,09 | 2,01 | 2,06 | 3,65% | 1.825,00 |
| 28.04.2026 | 1,99 | 2,01 | 1,95 | 1,99 | -5,67% | 1,00 |
| 27.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,08% | - |
| 24.04.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -4,67% | - |
| 23.04.2026 | 2,14 | 2,18 | 2,10 | 2,16 | 1,17% | 2.048,00 |
| 22.04.2026 | 2,11 | 2,14 | 2,11 | 2,14 | -4,55% | - |
| 21.04.2026 | 2,26 | 2,28 | 2,21 | 2,24 | 0,83% | 29,00 |
| 20.04.2026 | 2,20 | 2,23 | 2,19 | 2,22 | -0,49% | - |
| 17.04.2026 | 2,23 | 2,24 | 2,23 | 2,23 | 0,27% | - |
| 16.04.2026 | 2,22 | 2,25 | 2,17 | 2,23 | 3,03% | - |
| 15.04.2026 | 2,17 | 2,20 | 2,13 | 2,16 | 3,07% | 155,00 |
| 14.04.2026 | 2,11 | 2,19 | 2,08 | 2,10 | 2,92% | 7.220,00 |
| 13.04.2026 | 2,04 | 2,07 | 2,03 | 2,04 | -2,16% | 100,00 |
| 10.04.2026 | 2,07 | 2,08 | 2,05 | 2,08 | 0,24% | 2,00 |
| 09.04.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -1,70% | - |
| 08.04.2026 | 2,18 | 2,20 | 2,07 | 2,11 | 5,71% | 2.289,00 |
| 07.04.2026 | 2,13 | 2,16 | 2,00 | 2,00 | 0,64% | 12.345,00 |
| 02.04.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -3,28% | - |
| 01.04.2026 | 2,02 | 2,10 | 2,01 | 2,06 | 7,06% | 190,00 |
| 31.03.2026 | 1,83 | 1,92 | 1,80 | 1,92 | 4,32% | 6.370,00 |
| 30.03.2026 | 1,89 | 1,93 | 1,84 | 1,84 | -3,51% | 1.000,00 |
| 27.03.2026 | 1,96 | 2,02 | 1,90 | 1,91 | -8,23% | 2.675,00 |
| 26.03.2026 | 2,08 | 2,09 | 2,03 | 2,08 | -0,86% | 1.800,00 |
| 25.03.2026 | 2,11 | 2,14 | 2,06 | 2,10 | 0,96% | 4.592,00 |
| 24.03.2026 | 2,08 | 2,09 | 2,03 | 2,08 | 2,22% | 1,00 |
| 23.03.2026 | 1,93 | 2,03 | 1,92 | 2,03 | 7,18% | 254,00 |
| 20.03.2026 | 1,89 | 1,90 | 1,88 | 1,90 | 7,06% | - |