2,313€
-9,72%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,54 | 2,54 | 2,33 | 2,33 | -9,06% | 26.376,00 |
| 11.12.2025 | 2,74 | 2,74 | 2,45 | 2,56 | -4,55% | 18.365,00 |
| 10.12.2025 | 2,64 | 2,72 | 2,53 | 2,68 | 4,03% | 13.007,00 |
| 09.12.2025 | 2,55 | 2,58 | 2,45 | 2,58 | 4,88% | 17.759,00 |
| 08.12.2025 | 2,40 | 2,47 | 2,31 | 2,46 | 3,45% | 3.979,00 |
| 05.12.2025 | 2,35 | 2,38 | 2,34 | 2,38 | 0,17% | 12.821,00 |
| 04.12.2025 | 2,29 | 2,37 | 2,29 | 2,37 | 5,04% | 5.571,00 |
| 03.12.2025 | 2,18 | 2,27 | 2,14 | 2,26 | 2,63% | 2.877,00 |
| 02.12.2025 | 2,17 | 2,27 | 2,12 | 2,20 | 2,23% | 24.575,00 |
| 01.12.2025 | 2,30 | 2,30 | 2,08 | 2,15 | -4,69% | 32.875,00 |
| 28.11.2025 | 2,10 | 2,49 | 2,10 | 2,26 | 10,46% | 49.548,00 |
| 27.11.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -2,11% | 1.300,00 |
| 26.11.2025 | 2,00 | 2,12 | 1,97 | 2,09 | 7,18% | 21.303,00 |
| 25.11.2025 | 2,04 | 2,04 | 1,90 | 1,95 | -2,89% | 4.583,00 |
| 24.11.2025 | 1,85 | 2,06 | 1,82 | 2,01 | 7,55% | 16.722,00 |
| 21.11.2025 | 1,75 | 1,87 | 1,74 | 1,87 | 6,56% | 2.806,00 |
| 20.11.2025 | 1,96 | 2,03 | 1,75 | 1,75 | -8,70% | 25.409,00 |
| 19.11.2025 | 1,92 | 1,98 | 1,86 | 1,92 | 0,47% | 27.525,00 |
| 18.11.2025 | 1,80 | 1,92 | 1,80 | 1,91 | 3,86% | 6.856,00 |
| 17.11.2025 | 2,01 | 2,13 | 1,82 | 1,84 | -6,79% | 19.770,00 |
| 14.11.2025 | 2,07 | 2,12 | 1,97 | 1,97 | -6,76% | 44.515,00 |
| 13.11.2025 | 2,34 | 2,37 | 2,08 | 2,12 | -10,41% | 38.293,00 |
| 12.11.2025 | 2,33 | 2,41 | 2,31 | 2,36 | 4,98% | 9.700,00 |
| 11.11.2025 | 2,42 | 2,42 | 2,20 | 2,25 | -7,71% | 53.321,00 |
| 10.11.2025 | 2,56 | 2,69 | 2,44 | 2,44 | 3,22% | 30.517,00 |
| 07.11.2025 | 2,52 | 2,52 | 2,26 | 2,36 | -6,64% | 16.151,00 |
| 06.11.2025 | 2,58 | 2,68 | 2,46 | 2,53 | -4,09% | 28.071,00 |
| 05.11.2025 | 2,76 | 2,76 | 2,58 | 2,64 | -2,01% | 8.600,00 |
| 04.11.2025 | 2,80 | 2,83 | 2,69 | 2,69 | -9,91% | 4.963,00 |
| 03.11.2025 | 2,98 | 2,99 | 2,85 | 2,99 | 0,20% | 2.520,00 |
| 31.10.2025 | 2,80 | 2,98 | 2,80 | 2,98 | 5,00% | 6.650,00 |
| 30.10.2025 | 2,96 | 2,97 | 2,84 | 2,84 | -8,39% | 28.361,00 |
| 29.10.2025 | 3,10 | 3,14 | 3,00 | 3,10 | -0,58% | 3.928,00 |
| 28.10.2025 | 3,04 | 3,12 | 3,04 | 3,12 | -0,51% | 6.682,00 |
| 27.10.2025 | 3,18 | 3,33 | 3,08 | 3,13 | -1,32% | 3.711,00 |
| 24.10.2025 | 3,13 | 3,20 | 3,05 | 3,18 | 2,65% | 4.774,00 |
| 23.10.2025 | 3,08 | 3,25 | 2,98 | 3,09 | 2,72% | 3.531,00 |
| 22.10.2025 | 3,52 | 3,52 | 3,00 | 3,01 | -10,09% | 26.419,00 |
| 21.10.2025 | 3,60 | 3,60 | 3,33 | 3,35 | -3,90% | 7.884,00 |
| 20.10.2025 | 3,19 | 3,53 | 3,10 | 3,49 | 8,26% | 16.593,00 |
| 17.10.2025 | 3,15 | 3,37 | 2,98 | 3,22 | -5,85% | 21.316,00 |
| 16.10.2025 | 3,57 | 3,57 | 3,26 | 3,42 | -1,95% | 18.638,00 |
| 15.10.2025 | 3,29 | 3,49 | 3,00 | 3,49 | 9,34% | 35.672,00 |
| 14.10.2025 | 3,09 | 3,29 | 2,93 | 3,19 | 1,79% | 25.814,00 |
| 13.10.2025 | 2,98 | 3,24 | 2,93 | 3,13 | 4,12% | 26.732,00 |
| 10.10.2025 | 3,43 | 3,47 | 3,01 | 3,01 | -9,83% | 31.914,00 |
| 09.10.2025 | 3,39 | 3,57 | 3,23 | 3,34 | -4,08% | 23.890,00 |
| 08.10.2025 | 3,29 | 3,58 | 3,15 | 3,48 | 3,26% | 27.114,00 |
| 07.10.2025 | 3,36 | 3,63 | 3,29 | 3,37 | 0,60% | 21.009,00 |
| 06.10.2025 | 3,38 | 3,49 | 3,32 | 3,35 | 4,36% | 16.884,00 |
| 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 |