2,050$
0,99%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,09 | 2,09 | 2,01 | 2,05 | 0,99% | 80.167,00 |
| 18.03.2026 | 2,13 | 2,14 | 2,00 | 2,03 | -4,69% | 1.279.909,00 |
| 17.03.2026 | 2,12 | 2,17 | 2,06 | 2,13 | 0,95% | 1.514.619,00 |
| 16.03.2026 | 2,25 | 2,33 | 2,10 | 2,11 | -3,65% | 1.295.995,00 |
| 13.03.2026 | 2,56 | 2,61 | 2,16 | 2,19 | -14,12% | 2.212.075,00 |
| 12.03.2026 | 2,57 | 2,64 | 2,52 | 2,55 | -1,54% | 805.067,00 |
| 11.03.2026 | 2,59 | 2,62 | 2,54 | 2,59 | 1,57% | 570.693,00 |
| 10.03.2026 | 2,62 | 2,69 | 2,53 | 2,55 | -1,54% | 584.322,00 |
| 09.03.2026 | 2,50 | 2,64 | 2,41 | 2,59 | 1,57% | 932.665,00 |
| 06.03.2026 | 2,58 | 2,60 | 2,52 | 2,55 | -2,30% | 628.657,00 |
| 05.03.2026 | 2,69 | 2,69 | 2,56 | 2,61 | -2,25% | 721.222,00 |
| 04.03.2026 | 2,67 | 2,75 | 2,66 | 2,67 | 1,52% | 642.433,00 |
| 03.03.2026 | 2,70 | 2,70 | 2,52 | 2,63 | -6,07% | 887.335,00 |
| 02.03.2026 | 2,75 | 2,86 | 2,72 | 2,80 | -3,11% | 1.013.473,00 |
| 27.02.2026 | 2,97 | 3,01 | 2,89 | 2,89 | -6,17% | 634.415,00 |
| 26.02.2026 | 3,02 | 3,12 | 2,95 | 3,08 | 1,99% | 824.215,00 |
| 25.02.2026 | 3,08 | 3,17 | 3,00 | 3,02 | -1,95% | 2.772.179,00 |
| 24.02.2026 | 2,74 | 3,16 | 2,73 | 3,08 | 13,24% | 1.882.694,00 |
| 23.02.2026 | 2,71 | 2,79 | 2,64 | 2,72 | -1,45% | 710.704,00 |
| 20.02.2026 | 2,82 | 2,93 | 2,75 | 2,76 | -2,47% | 1.129.007,00 |
| 19.02.2026 | 2,58 | 2,85 | 2,56 | 2,83 | 9,69% | 1.308.312,00 |
| 18.02.2026 | 2,65 | 2,74 | 2,55 | 2,58 | -2,27% | 820.745,00 |
| 17.02.2026 | 2,54 | 2,72 | 2,48 | 2,64 | 4,35% | 782.878,00 |
| 13.02.2026 | 2,50 | 2,60 | 2,47 | 2,53 | 2,43% | 609.859,00 |
| 12.02.2026 | 2,57 | 2,61 | 2,46 | 2,47 | -3,14% | 677.340,00 |
| 11.02.2026 | 2,69 | 2,70 | 2,50 | 2,55 | -3,77% | 695.377,00 |
| 10.02.2026 | 2,65 | 2,75 | 2,61 | 2,65 | 0,76% | 810.679,00 |
| 09.02.2026 | 2,51 | 2,67 | 2,43 | 2,63 | 4,78% | 825.353,00 |
| 06.02.2026 | 2,34 | 2,52 | 2,34 | 2,51 | 9,61% | 1.149.792,00 |
| 05.02.2026 | 2,41 | 2,44 | 2,27 | 2,29 | -7,66% | 1.401.822,00 |
| 04.02.2026 | 2,67 | 2,67 | 2,39 | 2,48 | -3,88% | 1.776.763,00 |
| 03.02.2026 | 2,56 | 2,60 | 2,45 | 2,58 | 3,20% | 853.419,00 |
| 02.02.2026 | 2,63 | 2,63 | 2,47 | 2,50 | -4,94% | 1.313.443,00 |
| 30.01.2026 | 2,59 | 2,68 | 2,54 | 2,63 | 0,77% | 940.047,00 |
| 29.01.2026 | 2,63 | 2,64 | 2,50 | 2,61 | -0,38% | 1.162.839,00 |
| 28.01.2026 | 2,90 | 2,94 | 2,61 | 2,62 | -9,34% | 1.606.882,00 |
| 27.01.2026 | 2,80 | 2,93 | 2,78 | 2,89 | 3,21% | 902.127,00 |
| 26.01.2026 | 3,00 | 3,00 | 2,77 | 2,80 | -6,04% | 1.363.211,00 |
| 23.01.2026 | 3,04 | 3,04 | 2,95 | 2,98 | -1,97% | 1.024.780,00 |
| 22.01.2026 | 3,01 | 3,14 | 3,01 | 3,04 | 2,01% | 810.701,00 |
| 21.01.2026 | 3,16 | 3,18 | 2,92 | 2,98 | -4,79% | 1.693.944,00 |
| 20.01.2026 | 3,04 | 3,20 | 2,98 | 3,13 | -0,95% | 1.109.037,00 |
| 16.01.2026 | 3,33 | 3,35 | 3,15 | 3,16 | -4,53% | 1.392.215,00 |
| 15.01.2026 | 3,36 | 3,44 | 3,23 | 3,31 | -1,19% | 1.583.643,00 |
| 14.01.2026 | 3,39 | 3,52 | 3,23 | 3,35 | -2,05% | 1.374.838,00 |
| 13.01.2026 | 3,44 | 3,49 | 3,31 | 3,42 | -0,29% | 911.281,00 |
| 12.01.2026 | 3,30 | 3,48 | 3,24 | 3,43 | 3,63% | 1.401.506,00 |
| 09.01.2026 | 3,42 | 3,50 | 3,22 | 3,31 | -2,93% | 1.732.578,00 |
| 08.01.2026 | 3,20 | 3,43 | 3,18 | 3,41 | 5,57% | 1.539.020,00 |
| 07.01.2026 | 3,57 | 3,64 | 3,22 | 3,23 | -7,98% | 2.342.128,00 |
| 06.01.2026 | 3,56 | 3,72 | 3,48 | 3,51 | -1,68% | 3.415.232,00 |
| 05.01.2026 | 3,82 | 3,85 | 3,55 | 3,57 | -7,27% | 2.662.658,00 |
| 02.01.2026 | 3,80 | 4,04 | 3,79 | 3,85 | 1,85% | 2.684.406,00 |
| 31.12.2025 | 3,84 | 3,90 | 3,58 | 3,78 | -1,82% | 1.896.596,00 |
| 30.12.2025 | 3,54 | 3,89 | 3,50 | 3,85 | 8,45% | 3.378.902,00 |
| 29.12.2025 | 3,26 | 3,58 | 3,15 | 3,55 | 5,65% | 2.419.383,00 |
| 26.12.2025 | 3,31 | 3,49 | 3,22 | 3,36 | 5,33% | 2.652.737,00 |
| 24.12.2025 | 3,69 | 3,69 | 3,12 | 3,19 | -14,71% | 5.047.415,00 |
| 23.12.2025 | 2,92 | 3,77 | 2,92 | 3,74 | 28,52% | 11.351.280,00 |
| 22.12.2025 | 3,14 | 3,18 | 2,87 | 2,91 | -5,21% | 1.907.274,00 |
| 19.12.2025 | 3,21 | 3,26 | 3,03 | 3,07 | -2,54% | 9.619.692,00 |
| 18.12.2025 | 2,98 | 3,29 | 2,98 | 3,15 | 9,38% | 3.436.228,00 |
| 17.12.2025 | 2,91 | 3,06 | 2,87 | 2,88 | -0,69% | 2.905.826,00 |
| 16.12.2025 | 2,68 | 2,94 | 2,67 | 2,90 | 7,01% | 1.924.485,00 |
| 15.12.2025 | 2,76 | 2,82 | 2,69 | 2,71 | 0,00% | 2.223.005,00 |
| 12.12.2025 | 2,97 | 3,00 | 2,70 | 2,71 | -8,75% | 1.377.775,00 |
| 11.12.2025 | 3,11 | 3,11 | 2,88 | 2,97 | -5,56% | 1.263.689,00 |
| 10.12.2025 | 3,00 | 3,20 | 2,94 | 3,15 | 4,49% | 1.892.823,00 |
| 09.12.2025 | 2,88 | 3,05 | 2,85 | 3,01 | 3,44% | 1.268.440,00 |
| 08.12.2025 | 2,80 | 2,92 | 2,77 | 2,91 | 5,05% | 1.488.392,00 |
| 05.12.2025 | 2,75 | 2,80 | 2,72 | 2,77 | 0,36% | 922.109,00 |
| 04.12.2025 | 2,62 | 2,77 | 2,62 | 2,76 | 3,76% | 1.222.790,00 |
| 03.12.2025 | 2,59 | 2,69 | 2,50 | 2,66 | 2,90% | 1.035.217,00 |
| 02.12.2025 | 2,49 | 2,64 | 2,46 | 2,59 | 4,23% | 927.579,00 |
| 01.12.2025 | 2,62 | 2,65 | 2,42 | 2,48 | -7,81% | 1.913.768,00 |
| 28.11.2025 | 2,56 | 2,86 | 2,54 | 2,69 | 13,03% | 4.290.661,00 |
| 26.11.2025 | 2,34 | 2,51 | 2,34 | 2,38 | 2,15% | 1.909.176,00 |
| 25.11.2025 | 2,28 | 2,34 | 2,20 | 2,33 | 2,19% | 1.150.990,00 |
| 24.11.2025 | 2,20 | 2,31 | 2,15 | 2,28 | 5,07% | 1.175.481,00 |
| 21.11.2025 | 2,07 | 2,19 | 2,00 | 2,17 | 5,85% | 2.076.126,00 |
| 20.11.2025 | 2,27 | 2,30 | 2,03 | 2,05 | -5,96% | 1.553.898,00 |
| 19.11.2025 | 2,18 | 2,28 | 2,15 | 2,18 | 0,00% | 1.662.110,00 |
| 18.11.2025 | 2,10 | 2,24 | 2,10 | 2,18 | 2,35% | 1.478.569,00 |
| 17.11.2025 | 2,24 | 2,31 | 2,06 | 2,13 | -5,75% | 2.000.890,00 |
| 14.11.2025 | 2,33 | 2,44 | 2,24 | 2,26 | -7,76% | 2.108.842,00 |
| 13.11.2025 | 2,66 | 2,72 | 2,40 | 2,45 | -9,26% | 2.611.456,00 |
| 12.11.2025 | 2,63 | 2,76 | 2,63 | 2,70 | 3,05% | 1.632.174,00 |
| 11.11.2025 | 2,75 | 2,75 | 2,56 | 2,62 | -4,73% | 1.767.699,00 |
| 10.11.2025 | 2,97 | 3,02 | 2,73 | 2,75 | -3,51% | 1.496.338,00 |
| 07.11.2025 | 2,75 | 2,86 | 2,66 | 2,85 | 0,00% | 1.572.727,00 |
| 06.11.2025 | 3,05 | 3,07 | 2,82 | 2,85 | -6,56% | 1.213.689,00 |
| 05.11.2025 | 3,10 | 3,12 | 2,98 | 3,05 | -2,24% | 1.464.513,00 |
| 04.11.2025 | 3,24 | 3,29 | 3,09 | 3,12 | -7,96% | 1.770.734,00 |
| 03.11.2025 | 3,35 | 3,42 | 3,30 | 3,39 | 1,19% | 1.132.880,00 |
| 31.10.2025 | 3,33 | 3,44 | 3,30 | 3,35 | 1,82% | 1.006.161,00 |
| 30.10.2025 | 3,52 | 3,55 | 3,27 | 3,29 | -8,86% | 1.327.257,00 |
| 29.10.2025 | 3,55 | 3,64 | 3,50 | 3,61 | 0,84% | 1.745.147,00 |
| 28.10.2025 | 3,60 | 3,64 | 3,52 | 3,58 | -1,10% | 1.397.133,00 |
| 27.10.2025 | 3,76 | 3,83 | 3,57 | 3,62 | -1,09% | 1.255.739,00 |
| 24.10.2025 | 3,71 | 3,78 | 3,64 | 3,66 | 1,39% | 1.520.002,00 |