2,990$
-6,27%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 3,18 | 3,24 | 2,98 | 3,00 | -6,26% | 1.936.184,00 |
| 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 |
| 14.04.2026 | 2,49 | 2,58 | 2,47 | 2,57 | 3,84% | 807.802,00 |
| 13.04.2026 | 2,38 | 2,50 | 2,37 | 2,48 | 3,13% | 526.586,00 |
| 10.04.2026 | 2,40 | 2,46 | 2,35 | 2,40 | -0,41% | 411.746,00 |
| 09.04.2026 | 2,43 | 2,46 | 2,39 | 2,41 | -1,63% | 289.153,00 |
| 08.04.2026 | 2,49 | 2,50 | 2,42 | 2,45 | 4,26% | 654.361,00 |
| 07.04.2026 | 2,45 | 2,49 | 2,30 | 2,35 | -6,00% | 992.387,00 |
| 06.04.2026 | 2,39 | 2,54 | 2,38 | 2,50 | 5,93% | 1.012.552,00 |
| 02.04.2026 | 2,22 | 2,38 | 2,21 | 2,36 | 0,21% | 641.395,00 |
| 01.04.2026 | 2,35 | 2,45 | 2,34 | 2,36 | 1,51% | 672.237,00 |
| 31.03.2026 | 2,15 | 2,32 | 2,14 | 2,32 | 11,81% | 1.005.743,00 |
| 30.03.2026 | 2,21 | 2,23 | 2,04 | 2,08 | -4,38% | 580.286,00 |
| 27.03.2026 | 2,23 | 2,30 | 2,16 | 2,17 | -3,56% | 623.566,00 |
| 26.03.2026 | 2,37 | 2,47 | 2,23 | 2,25 | -7,02% | 1.043.406,00 |
| 25.03.2026 | 2,46 | 2,47 | 2,37 | 2,42 | -0,82% | 557.275,00 |
| 24.03.2026 | 2,36 | 2,49 | 2,36 | 2,44 | 1,24% | 698.791,00 |
| 23.03.2026 | 2,32 | 2,49 | 2,32 | 2,41 | 6,64% | 1.313.939,00 |
| 20.03.2026 | 2,16 | 2,35 | 2,15 | 2,26 | 3,20% | 1.515.446,00 |
| 19.03.2026 | 2,00 | 2,21 | 1,97 | 2,19 | 7,88% | 1.126.911,00 |
| 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 |