1,627€
-7,06%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,77 | 1,81 | 1,59 | 1,61 | -8,16% | 10.787,00 |
| 04.11.2026 | 1,74 | 1,75 | 1,71 | 1,75 | -8,68% | 2.000,00 |
| 02.11.2026 | 1,92 | 1,95 | 1,88 | 1,92 | -2,33% | 331,00 |
| 30.10.2026 | 1,98 | 1,99 | 1,89 | 1,96 | -4,50% | - |
| 29.10.2026 | 2,06 | 2,10 | 2,03 | 2,05 | -0,44% | 197,00 |
| 28.10.2026 | 2,08 | 2,10 | 2,03 | 2,06 | 6,23% | - |
| 27.10.2026 | 1,82 | 1,95 | 1,82 | 1,94 | 4,42% | - |
| 26.10.2026 | 1,84 | 1,86 | 1,83 | 1,86 | 0,32% | 1.416,00 |
| 23.10.2026 | 1,85 | 1,89 | 1,85 | 1,85 | -4,27% | 42,00 |
| 20.10.2026 | 1,95 | 2,03 | 1,91 | 1,94 | -1,02% | 1.000,00 |
| 19.10.2026 | 1,94 | 2,01 | 1,91 | 1,96 | -0,05% | 1.210,00 |
| 16.10.2026 | 1,93 | 2,01 | 1,92 | 1,96 | -0,39% | 550,00 |
| 15.10.2026 | 1,94 | 2,03 | 1,93 | 1,97 | -0,61% | 14,00 |
| 14.10.2026 | 2,10 | 2,21 | 1,90 | 1,98 | -10,04% | 52.529,00 |
| 13.10.2026 | 2,20 | 2,20 | 2,19 | 2,20 | -4,10% | - |
| 12.10.2026 | 2,29 | 2,31 | 2,29 | 2,29 | 1,66% | - |
| 09.10.2026 | 2,28 | 2,36 | 2,24 | 2,26 | -0,24% | 370,00 |
| 08.10.2026 | 2,41 | 2,46 | 2,25 | 2,26 | -13,98% | 16.630,00 |
| 07.10.2026 | 2,64 | 2,70 | 2,59 | 2,63 | -3,20% | 11,00 |
| 06.10.2026 | 2,68 | 2,76 | 2,64 | 2,72 | 3,69% | 2.100,00 |
| 05.10.2026 | 2,69 | 2,72 | 2,60 | 2,62 | -2,93% | 2.090,00 |
| 02.10.2026 | 2,60 | 2,82 | 2,55 | 2,70 | -0,86% | 16.596,00 |
| 01.10.2026 | 2,55 | 2,74 | 2,52 | 2,72 | 11,72% | 5.062,00 |
| 30.09.2026 | 2,44 | 2,48 | 2,43 | 2,44 | 1,69% | - |
| 29.09.2026 | 2,41 | 2,48 | 2,36 | 2,40 | -6,54% | 1.200,00 |
| 28.09.2026 | 2,56 | 2,60 | 2,49 | 2,56 | 3,33% | 205,00 |
| 25.09.2026 | 2,42 | 2,51 | 2,36 | 2,48 | 0,75% | 12.541,00 |
| 24.09.2026 | 2,49 | 2,49 | 2,42 | 2,46 | -7,45% | 2.100,00 |
| 22.09.2026 | 2,63 | 2,68 | 2,63 | 2,66 | 4,64% | 1.000,00 |
| 21.09.2026 | 2,41 | 2,55 | 2,35 | 2,54 | 5,26% | - |
| 18.09.2026 | 2,41 | 2,42 | 2,41 | 2,41 | 6,65% | - |
| 17.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 3,64% | - |
| 16.09.2026 | 2,21 | 2,22 | 2,17 | 2,18 | 1,06% | 1,00 |
| 15.09.2026 | 2,15 | 2,22 | 2,15 | 2,16 | 0,58% | - |
| 14.09.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -3,87% | - |
| 11.09.2026 | 2,20 | 2,24 | 2,17 | 2,24 | 6,83% | 197,00 |
| 10.09.2026 | 2,10 | 2,13 | 2,09 | 2,09 | -0,48% | - |
| 09.09.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -0,47% | 30.000,00 |
| 08.09.2026 | 2,13 | 2,15 | 2,07 | 2,11 | -0,94% | 5.238,00 |
| 07.09.2026 | 2,11 | 2,15 | 2,11 | 2,13 | 1,07% | 102,00 |
| 04.09.2026 | 2,11 | 2,17 | 2,10 | 2,11 | 0,96% | - |
| 03.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,19% | - |
| 02.09.2026 | 2,08 | 2,09 | 2,08 | 2,09 | -7,31% | - |
| 01.09.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,46% | - |
| 31.08.2026 | 2,23 | 2,26 | 2,23 | 2,26 | -0,02% | - |
| 28.08.2026 | 2,24 | 2,29 | 2,20 | 2,26 | -2,58% | 250,00 |
| 27.08.2026 | 2,30 | 2,38 | 2,29 | 2,32 | -0,98% | - |
| 26.08.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -2,43% | - |
| 25.08.2026 | 2,40 | 2,43 | 2,32 | 2,40 | -2,20% | 240,00 |
| 24.08.2026 | 2,49 | 2,52 | 2,41 | 2,46 | -4,17% | 1.324,00 |
| 21.08.2026 | 2,56 | 2,62 | 2,49 | 2,56 | -0,10% | 25,00 |
| 20.08.2026 | 2,61 | 2,62 | 2,57 | 2,57 | 1,02% | - |
| 19.08.2026 | 2,61 | 2,69 | 2,40 | 2,54 | -5,29% | 3.000,00 |
| 18.08.2026 | 2,56 | 2,89 | 2,47 | 2,68 | 11,93% | 50.086,00 |
| 17.08.2026 | 2,70 | 2,75 | 2,28 | 2,40 | -2,22% | 35.424,00 |
| 14.08.2026 | 2,17 | 2,47 | 2,04 | 2,45 | 8,45% | 72.582,00 |
| 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% | - |