3,309€
5,05%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 3,18 | 3,38 | 3,16 | 3,21 | 1,90% | 28.914,00 |
| 02.10.2025 | 3,10 | 3,25 | 2,98 | 3,15 | 5,78% | 46.697,00 |
| 01.10.2025 | 2,66 | 3,22 | 2,66 | 2,98 | 12,80% | 51.323,00 |
| 30.09.2025 | 2,67 | 2,69 | 2,56 | 2,64 | 2,48% | 11.853,00 |
| 29.09.2025 | 2,66 | 2,92 | 2,58 | 2,58 | -2,50% | 27.852,00 |
| 26.09.2025 | 2,44 | 2,66 | 2,44 | 2,64 | 7,22% | 15.347,00 |
| 25.09.2025 | 2,55 | 2,55 | 2,42 | 2,46 | -7,72% | 18.850,00 |
| 24.09.2025 | 2,75 | 2,94 | 2,65 | 2,67 | -2,70% | 71.039,00 |
| 23.09.2025 | 2,82 | 3,39 | 2,67 | 2,74 | -2,97% | 78.956,00 |
| 22.09.2025 | 2,14 | 2,91 | 2,13 | 2,83 | 32,15% | 72.905,00 |
| 19.09.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 3,28% | 5.072,00 |
| 18.09.2025 | 2,06 | 2,10 | 2,00 | 2,07 | 4,28% | 15.015,00 |
| 17.09.2025 | 1,93 | 2,06 | 1,88 | 1,99 | 6,66% | 2.502,00 |
| 16.09.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -1,32% | 1.410,00 |
| 15.09.2025 | 1,91 | 1,99 | 1,80 | 1,89 | 0,96% | 27.932,00 |
| 12.09.2025 | 1,98 | 2,05 | 1,87 | 1,87 | -6,87% | 24.755,00 |
| 11.09.2025 | 1,90 | 2,01 | 1,81 | 2,01 | 4,58% | 7.729,00 |
| 10.09.2025 | 2,01 | 2,01 | 1,91 | 1,92 | -4,00% | 10.262,00 |
| 09.09.2025 | 1,95 | 2,03 | 1,93 | 2,00 | 0,45% | 4.863,00 |
| 08.09.2025 | 2,12 | 2,29 | 1,97 | 1,99 | -4,09% | 32.798,00 |
| 05.09.2025 | 1,87 | 2,08 | 1,87 | 2,08 | 9,32% | 14.812,00 |
| 04.09.2025 | 1,77 | 1,90 | 1,77 | 1,90 | 5,09% | 3.610,00 |
| 03.09.2025 | 1,82 | 1,83 | 1,78 | 1,81 | 0,67% | 1.915,00 |
| 02.09.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -2,97% | 3.084,00 |
| 01.09.2025 | 1,84 | 1,85 | 1,80 | 1,85 | 0,60% | 3.205,00 |
| 29.08.2025 | 1,85 | 1,85 | 1,80 | 1,84 | -0,54% | 3.600,00 |
| 28.08.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 1,93% | 6.673,00 |
| 27.08.2025 | 1,80 | 1,81 | 1,75 | 1,81 | 5,40% | 887,00 |
| 26.08.2025 | 1,73 | 1,79 | 1,70 | 1,72 | -2,22% | 8.872,00 |
| 25.08.2025 | 1,88 | 1,88 | 1,75 | 1,76 | -3,30% | 17.261,00 |
| 22.08.2025 | 1,73 | 1,82 | 1,73 | 1,82 | 9,84% | 20.620,00 |
| 21.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,90% | 3.300,00 |
| 20.08.2025 | 1,66 | 1,67 | 1,58 | 1,67 | 3,59% | 5.884,00 |
| 19.08.2025 | 1,72 | 1,72 | 1,61 | 1,61 | -6,71% | 30.571,00 |
| 18.08.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -1,26% | 1.916,00 |
| 15.08.2025 | 1,89 | 1,89 | 1,73 | 1,75 | -9,41% | 35.095,00 |
| 14.08.2025 | 2,03 | 2,03 | 1,85 | 1,93 | -1,98% | 9.289,00 |
| 13.08.2025 | 1,92 | 1,97 | 1,90 | 1,97 | 9,73% | 11.126,00 |
| 12.08.2025 | 1,70 | 1,80 | 1,68 | 1,80 | 3,33% | 3.550,00 |
| 11.08.2025 | 1,74 | 1,74 | 1,70 | 1,74 | -0,57% | 9.462,00 |
| 08.08.2025 | 1,76 | 1,79 | 1,73 | 1,75 | -2,78% | 4.148,00 |
| 07.08.2025 | 2,00 | 2,00 | 1,80 | 1,80 | -9,27% | 40.456,00 |
| 06.08.2025 | 1,74 | 1,99 | 1,72 | 1,98 | 12,66% | 3.905,00 |
| 05.08.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -0,11% | 365,00 |
| 04.08.2025 | 1,66 | 1,76 | 1,66 | 1,76 | 4,01% | 4.174,00 |
| 01.08.2025 | 1,77 | 1,80 | 1,66 | 1,70 | -5,31% | 10.261,00 |
| 31.07.2025 | 1,85 | 1,85 | 1,75 | 1,79 | 0,17% | 8.461,00 |
| 30.07.2025 | 1,76 | 1,88 | 1,74 | 1,79 | -1,76% | 15.605,00 |
| 29.07.2025 | 1,91 | 1,98 | 1,80 | 1,82 | -5,31% | 19.997,00 |
| 28.07.2025 | 1,98 | 2,01 | 1,92 | 1,92 | 0,47% | 30.852,00 |
| 25.07.2025 | 2,00 | 2,02 | 1,87 | 1,91 | -5,06% | 3.909,00 |
| 24.07.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -2,23% | 2.877,00 |
| 23.07.2025 | 2,04 | 2,06 | 2,01 | 2,06 | 2,08% | 1.577,00 |
| 22.07.2025 | 2,05 | 2,05 | 1,99 | 2,02 | -2,23% | 14.914,00 |
| 21.07.2025 | 2,20 | 2,32 | 2,06 | 2,06 | -5,23% | 19.907,00 |
| 18.07.2025 | 2,08 | 2,18 | 2,08 | 2,18 | -0,09% | 3.904,00 |
| 17.07.2025 | 2,05 | 2,23 | 2,05 | 2,18 | 7,81% | 13.878,00 |
| 16.07.2025 | 2,00 | 2,08 | 1,97 | 2,02 | -4,71% | 9.917,00 |
| 15.07.2025 | 2,10 | 2,23 | 2,10 | 2,12 | -1,21% | 5.150,00 |
| 14.07.2025 | 2,12 | 2,15 | 2,03 | 2,15 | 5,19% | 2.500,00 |
| 11.07.2025 | 2,12 | 2,13 | 2,04 | 2,04 | -3,59% | 5.850,00 |
| 10.07.2025 | 2,23 | 2,23 | 2,12 | 2,12 | -5,87% | 24.200,00 |
| 09.07.2025 | 2,25 | 2,28 | 2,10 | 2,25 | 4,07% | 30.189,00 |
| 08.07.2025 | 2,19 | 2,34 | 2,16 | 2,16 | -2,17% | 4.901,00 |
| 07.07.2025 | 2,34 | 2,36 | 2,20 | 2,21 | -4,00% | 9.938,00 |
| 04.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,78% | 3.015,00 |
| 03.07.2025 | 2,38 | 2,42 | 2,32 | 2,32 | -3,73% | 1.835,00 |
| 02.07.2025 | 2,36 | 2,43 | 2,34 | 2,41 | 2,99% | 2.691,00 |
| 01.07.2025 | 2,51 | 2,51 | 2,28 | 2,34 | -7,14% | 5.791,00 |
| 30.06.2025 | 2,45 | 2,64 | 2,36 | 2,52 | 6,33% | 7.079,00 |
| 27.06.2025 | 2,42 | 2,48 | 2,36 | 2,37 | -1,17% | 17.674,00 |
| 26.06.2025 | 2,44 | 2,49 | 2,29 | 2,40 | -0,75% | 5.336,00 |
| 25.06.2025 | 2,49 | 2,52 | 2,42 | 2,42 | -3,44% | 5.700,00 |
| 24.06.2025 | 2,48 | 2,62 | 2,39 | 2,50 | 4,86% | 13.654,00 |
| 23.06.2025 | 2,47 | 2,59 | 2,39 | 2,39 | -4,79% | 9.122,00 |
| 20.06.2025 | 2,67 | 2,69 | 2,47 | 2,51 | -1,80% | 25.158,00 |
| 19.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,99% | 161,00 |
| 18.06.2025 | 2,65 | 2,68 | 2,55 | 2,66 | -2,57% | 6.598,00 |
| 17.06.2025 | 2,73 | 2,80 | 2,67 | 2,73 | 1,41% | 5.195,00 |
| 16.06.2025 | 2,62 | 2,82 | 2,56 | 2,69 | 5,41% | 31.091,00 |
| 13.06.2025 | 2,55 | 2,61 | 2,48 | 2,55 | -2,15% | 25.962,00 |
| 12.06.2025 | 2,74 | 2,74 | 2,61 | 2,61 | -6,52% | 13.429,00 |
| 11.06.2025 | 2,92 | 2,92 | 2,66 | 2,79 | 1,16% | 27.187,00 |
| 10.06.2025 | 3,05 | 3,05 | 2,76 | 2,76 | -3,30% | 51.799,00 |
| 09.06.2025 | 2,65 | 2,94 | 2,58 | 2,85 | 9,69% | 44.469,00 |
| 06.06.2025 | 2,55 | 2,60 | 2,50 | 2,60 | 4,00% | 3.987,00 |
| 05.06.2025 | 2,71 | 2,80 | 2,50 | 2,50 | -8,83% | 69.866,00 |
| 04.06.2025 | 2,74 | 2,85 | 2,64 | 2,74 | -0,72% | 10.090,00 |
| 03.06.2025 | 2,46 | 2,89 | 2,46 | 2,76 | 9,34% | 57.527,00 |
| 02.06.2025 | 2,64 | 2,64 | 2,46 | 2,53 | -3,07% | 3.286,00 |
| 30.05.2025 | 2,78 | 2,83 | 2,61 | 2,61 | -1,29% | 26.718,00 |
| 29.05.2025 | 2,52 | 2,82 | 2,45 | 2,64 | 6,45% | 22.209,00 |
| 28.05.2025 | 2,65 | 2,65 | 2,40 | 2,48 | -1,43% | 23.189,00 |
| 27.05.2025 | 2,21 | 2,64 | 2,21 | 2,52 | 13,13% | 38.958,00 |
| 26.05.2025 | 2,21 | 2,22 | 2,13 | 2,22 | 4,61% | 2.088,00 |
| 23.05.2025 | 2,14 | 2,22 | 2,04 | 2,13 | -1,57% | 8.068,00 |
| 22.05.2025 | 2,02 | 2,21 | 1,99 | 2,16 | 6,51% | 9.655,00 |
| 21.05.2025 | 2,20 | 2,24 | 2,03 | 2,03 | -7,23% | 11.666,00 |
| 20.05.2025 | 2,29 | 2,32 | 2,10 | 2,19 | 1,39% | 11.524,00 |
| 19.05.2025 | 2,31 | 2,31 | 2,12 | 2,16 | -5,93% | 7.505,00 |