2,840$
-0,35%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.209.388,00 |
| 05.11.2025 | 3,10 | 3,12 | 2,98 | 3,05 | -2,24% | 1.463.088,00 |
| 04.11.2025 | 3,24 | 3,29 | 3,09 | 3,12 | -7,96% | 1.758.062,00 |
| 03.11.2025 | 3,35 | 3,42 | 3,30 | 3,39 | 1,19% | 1.129.866,00 |
| 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% | 1.319.265,00 |
| 29.10.2025 | 3,55 | 3,64 | 3,50 | 3,61 | 0,84% | 1.737.803,00 |
| 28.10.2025 | 3,60 | 3,64 | 3,52 | 3,58 | -1,10% | 1.395.196,00 |
| 27.10.2025 | 3,76 | 3,83 | 3,57 | 3,62 | -1,09% | 1.249.913,00 |
| 24.10.2025 | 3,71 | 3,78 | 3,64 | 3,66 | 1,39% | 1.520.002,00 |
| 23.10.2025 | 3,53 | 3,70 | 3,53 | 3,61 | 2,70% | 1.224.983,00 |
| 22.10.2025 | 3,90 | 3,97 | 3,43 | 3,52 | -11,01% | 2.643.171,00 |
| 21.10.2025 | 4,07 | 4,10 | 3,83 | 3,95 | -3,19% | 1.739.774,00 |
| 20.10.2025 | 3,84 | 4,15 | 3,80 | 4,08 | 9,68% | 2.741.643,00 |
| 17.10.2025 | 3,90 | 3,90 | 3,62 | 3,72 | -6,77% | 2.508.034,00 |
| 16.10.2025 | 4,06 | 4,15 | 3,80 | 3,99 | -1,48% | 1.856.582,00 |
| 15.10.2025 | 3,78 | 4,05 | 3,74 | 4,05 | 9,76% | 2.607.313,00 |
| 14.10.2025 | 3,55 | 3,80 | 3,38 | 3,69 | 1,37% | 1.854.202,00 |
| 13.10.2025 | 3,70 | 3,74 | 3,55 | 3,64 | 3,41% | 1.256.830,00 |
| 10.10.2025 | 3,86 | 3,93 | 3,51 | 3,52 | -8,33% | 3.018.622,00 |
| 09.10.2025 | 3,97 | 4,00 | 3,71 | 3,84 | -5,42% | 2.654.618,00 |
| 08.10.2025 | 3,83 | 4,13 | 3,65 | 4,06 | 5,73% | 2.852.635,00 |
| 07.10.2025 | 3,91 | 4,29 | 3,80 | 3,84 | -0,78% | 3.673.607,00 |
| 06.10.2025 | 4,02 | 4,13 | 3,83 | 3,87 | -0,39% | 2.651.424,00 |
| 03.10.2025 | 3,86 | 3,99 | 3,71 | 3,89 | 2,51% | 688.793,00 |
| 02.10.2025 | 3,52 | 3,84 | 3,52 | 3,79 | 8,91% | 4.164.402,00 |
| 01.10.2025 | 3,24 | 3,75 | 3,20 | 3,48 | 11,18% | 5.318.397,00 |
| 30.09.2025 | 3,05 | 3,19 | 3,03 | 3,13 | 1,95% | 2.642.826,00 |
| 29.09.2025 | 3,22 | 3,37 | 3,01 | 3,07 | 0,99% | 3.180.669,00 |
| 26.09.2025 | 2,99 | 3,14 | 2,97 | 3,04 | 4,11% | 2.786.022,00 |
| 25.09.2025 | 3,00 | 3,01 | 2,80 | 2,92 | -7,01% | 6.097.961,00 |
| 24.09.2025 | 3,31 | 3,51 | 3,11 | 3,14 | -4,27% | 2.524.581,00 |
| 23.09.2025 | 3,35 | 4,10 | 3,19 | 3,28 | -2,96% | 10.655.935,00 |
| 22.09.2025 | 2,65 | 3,46 | 2,62 | 3,38 | 31,52% | 12.295.240,00 |
| 19.09.2025 | 2,49 | 2,59 | 2,45 | 2,57 | 5,11% | 3.344.697,00 |
| 18.09.2025 | 2,40 | 2,50 | 2,32 | 2,45 | 3,38% | 1.892.930,00 |
| 17.09.2025 | 2,26 | 2,49 | 2,25 | 2,37 | 6,05% | 2.429.362,00 |
| 16.09.2025 | 2,21 | 2,24 | 2,16 | 2,23 | 0,45% | 645.757,00 |
| 15.09.2025 | 2,26 | 2,28 | 2,12 | 2,22 | -0,45% | 1.270.958,00 |
| 12.09.2025 | 2,37 | 2,37 | 2,17 | 2,23 | -5,51% | 1.552.178,00 |
| 11.09.2025 | 2,26 | 2,38 | 2,26 | 2,36 | 3,96% | 1.161.246,00 |
| 10.09.2025 | 2,33 | 2,37 | 2,23 | 2,27 | -1,30% | 1.154.496,00 |
| 09.09.2025 | 2,32 | 2,42 | 2,28 | 2,30 | -0,43% | 1.179.825,00 |
| 08.09.2025 | 2,52 | 2,55 | 2,29 | 2,31 | -4,94% | 2.952.771,00 |
| 05.09.2025 | 2,27 | 2,47 | 2,20 | 2,43 | 9,95% | 3.056.144,00 |
| 04.09.2025 | 2,12 | 2,24 | 2,12 | 2,21 | 4,99% | 1.419.668,00 |
| 03.09.2025 | 2,12 | 2,15 | 2,05 | 2,11 | -2,09% | 857.983,00 |
| 02.09.2025 | 2,08 | 2,18 | 2,05 | 2,15 | 1,42% | 844.330,00 |
| 29.08.2025 | 2,15 | 2,16 | 2,10 | 2,12 | -1,40% | 660.949,00 |
| 28.08.2025 | 2,10 | 2,16 | 2,08 | 2,15 | 3,37% | 1.086.894,00 |
| 27.08.2025 | 2,09 | 2,09 | 2,05 | 2,08 | -0,48% | 642.984,00 |
| 26.08.2025 | 2,05 | 2,13 | 2,03 | 2,09 | 2,45% | 587.613,00 |
| 25.08.2025 | 2,10 | 2,10 | 2,03 | 2,04 | -4,23% | 623.173,00 |
| 22.08.2025 | 1,93 | 2,17 | 1,92 | 2,13 | 11,52% | 2.291.295,00 |
| 21.08.2025 | 1,92 | 1,96 | 1,88 | 1,91 | -1,04% | 669.700,00 |
| 20.08.2025 | 1,91 | 1,95 | 1,83 | 1,93 | 1,58% | 1.193.054,00 |
| 19.08.2025 | 2,00 | 2,00 | 1,88 | 1,90 | -4,52% | 1.448.069,00 |
| 18.08.2025 | 2,00 | 2,07 | 1,96 | 1,99 | -1,49% | 862.624,00 |
| 15.08.2025 | 2,22 | 2,30 | 2,00 | 2,02 | -8,18% | 2.345.915,00 |
| 14.08.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -5,17% | 1.109.518,00 |
| 13.08.2025 | 2,20 | 2,34 | 2,19 | 2,32 | 5,45% | 1.291.015,00 |
| 12.08.2025 | 2,04 | 2,26 | 2,03 | 2,20 | 10,00% | 1.385.425,00 |
| 11.08.2025 | 2,08 | 2,08 | 1,98 | 2,00 | -3,15% | 1.137.425,00 |
| 08.08.2025 | 2,15 | 2,18 | 2,03 | 2,07 | -1,67% | 1.100.449,00 |
| 07.08.2025 | 2,28 | 2,30 | 2,05 | 2,10 | -7,89% | 2.136.222,00 |
| 06.08.2025 | 2,10 | 2,34 | 2,07 | 2,28 | 11,76% | 3.437.760,00 |
| 05.08.2025 | 2,03 | 2,07 | 1,99 | 2,04 | 2,51% | 838.259,00 |
| 04.08.2025 | 1,96 | 2,03 | 1,95 | 1,99 | 2,58% | 843.038,00 |
| 01.08.2025 | 1,96 | 2,00 | 1,88 | 1,94 | -3,24% | 1.282.760,00 |
| 31.07.2025 | 2,07 | 2,10 | 2,00 | 2,01 | -1,72% | 1.052.507,00 |
| 30.07.2025 | 2,10 | 2,15 | 2,00 | 2,04 | -1,92% | 1.395.768,00 |
| 29.07.2025 | 2,20 | 2,23 | 2,05 | 2,08 | -5,88% | 1.760.589,00 |
| 28.07.2025 | 2,30 | 2,33 | 2,20 | 2,21 | -2,64% | 863.029,00 |
| 25.07.2025 | 2,34 | 2,34 | 2,20 | 2,27 | -2,58% | 1.524.837,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,33 | 2,33 | -3,32% | 1.145.713,00 |
| 23.07.2025 | 2,36 | 2,45 | 2,35 | 2,41 | 2,99% | 1.339.924,00 |
| 22.07.2025 | 2,40 | 2,41 | 2,32 | 2,34 | -2,09% | 1.007.010,00 |
| 21.07.2025 | 2,64 | 2,75 | 2,37 | 2,39 | -4,40% | 2.095.907,00 |
| 18.07.2025 | 2,51 | 2,53 | 2,42 | 2,50 | 1,63% | 1.428.991,00 |
| 17.07.2025 | 2,42 | 2,57 | 2,41 | 2,46 | 2,07% | 1.405.386,00 |
| 16.07.2025 | 2,37 | 2,41 | 2,28 | 2,41 | 1,69% | 1.226.874,00 |
| 15.07.2025 | 2,53 | 2,54 | 2,36 | 2,37 | -5,20% | 1.115.323,00 |
| 14.07.2025 | 2,40 | 2,54 | 2,35 | 2,50 | 3,73% | 1.607.494,00 |
| 11.07.2025 | 2,48 | 2,49 | 2,40 | 2,41 | -3,98% | 1.205.090,00 |
| 10.07.2025 | 2,61 | 2,61 | 2,46 | 2,51 | -2,71% | 1.277.047,00 |
| 09.07.2025 | 2,60 | 2,64 | 2,45 | 2,58 | -0,39% | 1.325.842,00 |
| 08.07.2025 | 2,63 | 2,67 | 2,56 | 2,59 | -1,15% | 1.101.507,00 |
| 07.07.2025 | 2,76 | 2,77 | 2,58 | 2,62 | -5,76% | 1.357.448,00 |
| 03.07.2025 | 2,85 | 2,92 | 2,76 | 2,78 | -1,42% | 859.770,00 |
| 02.07.2025 | 2,77 | 2,92 | 2,72 | 2,82 | 3,68% | 1.352.911,00 |
| 01.07.2025 | 2,87 | 2,87 | 2,67 | 2,72 | -6,53% | 1.762.176,00 |
| 30.06.2025 | 2,95 | 3,16 | 2,90 | 2,91 | 3,56% | 3.753.176,00 |
| 27.06.2025 | 2,88 | 2,88 | 2,72 | 2,81 | -2,43% | 10.719.623,00 |
| 26.06.2025 | 2,79 | 2,91 | 2,71 | 2,88 | 3,60% | 1.088.478,00 |
| 25.06.2025 | 2,85 | 2,90 | 2,75 | 2,78 | -1,77% | 913.194,00 |
| 24.06.2025 | 2,85 | 3,02 | 2,83 | 2,83 | 1,43% | 1.125.844,00 |
| 23.06.2025 | 2,81 | 2,88 | 2,67 | 2,79 | -3,13% | 1.787.361,00 |
| 20.06.2025 | 3,04 | 3,05 | 2,83 | 2,88 | -4,00% | 1.597.341,00 |
| 18.06.2025 | 3,00 | 3,13 | 2,98 | 3,00 | 0,67% | 816.189,00 |