2,450$
0,41%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,48 | 2,51 | 2,45 | 2,45 | 0,62% | 38.505,00 |
| 03.09.2026 | 2,48 | 2,48 | 2,40 | 2,44 | -0,20% | 451.164,00 |
| 02.09.2026 | 2,45 | 2,46 | 2,37 | 2,44 | 0,83% | 688.432,00 |
| 01.09.2026 | 2,56 | 2,60 | 2,42 | 2,42 | -7,28% | 812.628,00 |
| 31.08.2026 | 2,59 | 2,63 | 2,55 | 2,61 | 0,77% | 458.226,00 |
| 28.08.2026 | 2,61 | 2,67 | 2,59 | 2,59 | -1,15% | 465.253,00 |
| 27.08.2026 | 2,69 | 2,75 | 2,61 | 2,62 | -1,50% | 528.270,00 |
| 26.08.2026 | 2,72 | 2,77 | 2,66 | 2,66 | -2,74% | 459.662,00 |
| 25.08.2026 | 2,80 | 2,82 | 2,71 | 2,74 | -1,26% | 666.896,00 |
| 24.08.2026 | 2,90 | 2,90 | 2,76 | 2,77 | -5,78% | 737.436,00 |
| 21.08.2026 | 3,03 | 3,09 | 2,89 | 2,94 | -1,51% | 1.107.127,00 |
| 20.08.2026 | 2,99 | 3,15 | 2,90 | 2,99 | -1,49% | 1.075.222,00 |
| 19.08.2026 | 3,05 | 3,08 | 2,79 | 3,03 | -1,62% | 1.247.092,00 |
| 18.08.2026 | 3,25 | 3,35 | 2,97 | 3,08 | -0,16% | 2.275.440,00 |
| 17.08.2026 | 3,03 | 3,15 | 2,63 | 3,09 | -0,48% | 2.962.493,00 |
| 14.08.2026 | 2,40 | 3,10 | 2,34 | 3,10 | 18,55% | 2.846.227,00 |
| 13.08.2026 | 2,66 | 2,73 | 2,59 | 2,62 | -0,19% | 1.054.634,00 |
| 12.08.2026 | 2,69 | 2,72 | 2,62 | 2,62 | -0,76% | 969.844,00 |
| 11.08.2026 | 2,64 | 2,72 | 2,63 | 2,64 | 1,07% | 658.790,00 |
| 10.08.2026 | 2,72 | 2,75 | 2,61 | 2,61 | -2,90% | 672.523,00 |
| 07.08.2026 | 2,64 | 2,70 | 2,56 | 2,69 | 4,26% | 758.425,00 |
| 06.08.2026 | 2,55 | 2,68 | 2,52 | 2,58 | 0,78% | 521.330,00 |
| 05.08.2026 | 2,64 | 2,64 | 2,55 | 2,56 | -2,48% | 460.040,00 |
| 04.08.2026 | 2,49 | 2,65 | 2,47 | 2,63 | 9,15% | 1.033.387,00 |
| 03.08.2026 | 2,35 | 2,47 | 2,32 | 2,41 | 3,22% | 603.586,00 |
| 31.07.2026 | 2,38 | 2,45 | 2,27 | 2,33 | 0,00% | 647.831,00 |
| 30.07.2026 | 2,19 | 2,34 | 2,17 | 2,33 | 8,88% | 973.120,00 |
| 29.07.2026 | 2,22 | 2,23 | 2,12 | 2,14 | -4,89% | 1.036.078,00 |
| 28.07.2026 | 2,29 | 2,29 | 2,10 | 2,25 | -3,02% | 1.205.670,00 |
| 27.07.2026 | 2,33 | 2,37 | 2,22 | 2,32 | 1,31% | 1.005.645,00 |
| 24.07.2026 | 2,36 | 2,36 | 2,25 | 2,29 | -0,43% | 741.190,00 |
| 23.07.2026 | 2,38 | 2,45 | 2,27 | 2,30 | -4,96% | 777.927,00 |
| 22.07.2026 | 2,43 | 2,55 | 2,40 | 2,42 | -1,22% | 873.559,00 |
| 21.07.2026 | 2,33 | 2,47 | 2,33 | 2,45 | 7,46% | 1.047.036,00 |
| 20.07.2026 | 2,33 | 2,38 | 2,28 | 2,28 | 0,88% | 975.640,00 |
| 17.07.2026 | 2,25 | 2,30 | 2,18 | 2,26 | -2,59% | 1.047.317,00 |
| 16.07.2026 | 2,40 | 2,41 | 2,30 | 2,32 | -3,73% | 782.549,00 |
| 15.07.2026 | 2,35 | 2,49 | 2,33 | 2,41 | 3,43% | 1.178.822,00 |
| 14.07.2026 | 2,30 | 2,44 | 2,30 | 2,33 | 1,30% | 1.236.342,00 |
| 13.07.2026 | 2,46 | 2,46 | 2,26 | 2,30 | -8,00% | 1.794.899,00 |
| 10.07.2026 | 2,44 | 2,52 | 2,43 | 2,50 | 2,46% | 815.038,00 |
| 09.07.2026 | 2,43 | 2,48 | 2,41 | 2,44 | 1,46% | 659.078,00 |
| 08.07.2026 | 2,45 | 2,49 | 2,36 | 2,41 | -2,63% | 699.298,00 |
| 07.07.2026 | 2,68 | 2,68 | 2,47 | 2,47 | -9,52% | 1.372.903,00 |
| 06.07.2026 | 2,80 | 2,89 | 2,70 | 2,73 | -2,50% | 952.916,00 |
| 02.07.2026 | 2,76 | 2,95 | 2,74 | 2,80 | 0,54% | 901.382,00 |
| 01.07.2026 | 2,81 | 2,91 | 2,75 | 2,79 | -3,97% | 667.056,00 |
| 30.06.2026 | 2,73 | 2,98 | 2,73 | 2,90 | 6,23% | 1.514.612,00 |
| 29.06.2026 | 2,78 | 2,84 | 2,65 | 2,73 | -0,36% | 1.172.568,00 |
| 26.06.2026 | 2,72 | 2,82 | 2,68 | 2,74 | -0,72% | 2.937.255,00 |
| 25.06.2026 | 2,87 | 2,88 | 2,68 | 2,76 | -1,78% | 1.050.240,00 |
| 24.06.2026 | 3,07 | 3,14 | 2,78 | 2,81 | -8,62% | 1.558.024,00 |
| 23.06.2026 | 3,04 | 3,17 | 3,02 | 3,08 | -2,84% | 1.006.527,00 |
| 22.06.2026 | 3,30 | 3,30 | 3,09 | 3,17 | -4,38% | 1.524.042,00 |
| 18.06.2026 | 3,39 | 3,46 | 3,23 | 3,31 | 1,53% | 3.148.227,00 |
| 17.06.2026 | 3,35 | 3,51 | 3,20 | 3,26 | -2,10% | 1.287.747,00 |
| 16.06.2026 | 3,51 | 3,74 | 3,32 | 3,33 | -2,35% | 2.286.379,00 |
| 15.06.2026 | 3,38 | 3,59 | 3,25 | 3,41 | 9,29% | 3.051.014,00 |
| 12.06.2026 | 3,17 | 3,28 | 2,96 | 3,12 | -2,19% | 2.232.169,00 |
| 11.06.2026 | 3,03 | 3,20 | 2,97 | 3,19 | 6,69% | 1.381.184,00 |
| 10.06.2026 | 3,18 | 3,24 | 2,98 | 2,99 | -6,42% | 1.921.782,00 |
| 09.06.2026 | 3,45 | 3,58 | 3,06 | 3,20 | -6,44% | 2.004.521,00 |
| 08.06.2026 | 3,70 | 3,70 | 3,38 | 3,42 | -6,31% | 1.291.756,00 |
| 05.06.2026 | 4,11 | 4,16 | 3,61 | 3,65 | -13,81% | 1.723.448,00 |
| 04.06.2026 | 4,03 | 4,35 | 4,01 | 4,23 | 3,02% | 1.331.501,00 |
| 03.06.2026 | 4,54 | 4,55 | 4,11 | 4,11 | -10,18% | 1.378.488,00 |
| 02.06.2026 | 4,16 | 4,74 | 4,16 | 4,57 | 7,66% | 1.908.026,00 |
| 01.06.2026 | 4,40 | 4,54 | 4,04 | 4,25 | -7,72% | 2.285.531,00 |
| 29.05.2026 | 4,52 | 4,95 | 4,22 | 4,60 | 2,22% | 4.350.660,00 |
| 28.05.2026 | 4,64 | 4,70 | 4,41 | 4,50 | -4,76% | 2.583.160,00 |
| 27.05.2026 | 4,78 | 4,86 | 4,55 | 4,73 | -2,58% | 2.546.184,00 |
| 26.05.2026 | 5,19 | 5,25 | 4,46 | 4,85 | -5,64% | 4.491.554,00 |
| 22.05.2026 | 4,76 | 5,62 | 4,75 | 5,14 | 9,25% | 5.000.577,00 |
| 21.05.2026 | 4,52 | 4,82 | 4,26 | 4,71 | 4,09% | 3.509.640,00 |
| 20.05.2026 | 4,00 | 4,68 | 3,98 | 4,52 | 9,84% | 4.935.322,00 |
| 19.05.2026 | 3,55 | 4,24 | 3,54 | 4,12 | 12,74% | 6.714.029,00 |
| 18.05.2026 | 3,16 | 3,82 | 3,15 | 3,65 | 21,67% | 6.739.772,00 |
| 15.05.2026 | 2,42 | 3,08 | 2,41 | 3,00 | -2,76% | 3.397.227,00 |
| 14.05.2026 | 3,02 | 3,16 | 2,97 | 3,09 | 2,49% | 1.083.472,00 |
| 13.05.2026 | 2,90 | 3,06 | 2,80 | 3,01 | 3,79% | 927.748,00 |
| 12.05.2026 | 3,00 | 3,06 | 2,87 | 2,90 | -5,07% | 1.409.131,00 |
| 11.05.2026 | 3,08 | 3,25 | 3,05 | 3,06 | -1,77% | 1.094.292,00 |
| 08.05.2026 | 2,86 | 3,15 | 2,85 | 3,11 | 8,74% | 2.012.144,00 |
| 07.05.2026 | 2,86 | 2,96 | 2,77 | 2,86 | -0,69% | 1.085.541,00 |
| 06.05.2026 | 2,70 | 2,91 | 2,66 | 2,88 | 6,67% | 1.099.585,00 |
| 05.05.2026 | 2,66 | 2,76 | 2,62 | 2,70 | 1,50% | 779.570,00 |
| 04.05.2026 | 2,84 | 2,91 | 2,64 | 2,66 | -6,34% | 1.281.433,00 |
| 01.05.2026 | 2,84 | 2,88 | 2,73 | 2,84 | -1,39% | 1.409.149,00 |
| 30.04.2026 | 2,42 | 2,90 | 2,40 | 2,88 | 20,50% | 3.511.731,00 |
| 29.04.2026 | 2,37 | 2,41 | 2,35 | 2,39 | -0,83% | 539.363,00 |
| 28.04.2026 | 2,33 | 2,42 | 2,26 | 2,41 | 2,99% | 492.309,00 |
| 27.04.2026 | 2,43 | 2,44 | 2,33 | 2,34 | -5,26% | 798.528,00 |
| 24.04.2026 | 2,43 | 2,49 | 2,38 | 2,47 | 2,92% | 587.696,00 |
| 23.04.2026 | 2,52 | 2,53 | 2,38 | 2,40 | -5,14% | 584.025,00 |
| 22.04.2026 | 2,50 | 2,59 | 2,50 | 2,53 | 2,02% | 645.572,00 |
| 21.04.2026 | 2,66 | 2,71 | 2,47 | 2,48 | -6,42% | 1.305.711,00 |
| 20.04.2026 | 2,60 | 2,71 | 2,56 | 2,65 | 1,53% | 1.070.335,00 |
| 17.04.2026 | 2,70 | 2,77 | 2,60 | 2,61 | -0,38% | 1.243.166,00 |
| 16.04.2026 | 2,61 | 2,66 | 2,56 | 2,62 | 0,58% | 494.729,00 |
| 15.04.2026 | 2,56 | 2,67 | 2,53 | 2,61 | 1,36% | 765.162,00 |