2,687€
-2,01%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,01% | - |
| 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 |
| 16.05.2025 | 2,38 | 2,39 | 2,29 | 2,29 | 0,44% | 21.037,00 |
| 15.05.2025 | 2,32 | 2,38 | 2,21 | 2,28 | -4,60% | 57.696,00 |
| 14.05.2025 | 2,40 | 2,66 | 2,30 | 2,39 | 1,53% | 77.094,00 |
| 13.05.2025 | 1,92 | 2,37 | 1,81 | 2,36 | 23,22% | 88.251,00 |
| 12.05.2025 | 1,76 | 1,97 | 1,76 | 1,91 | 13,40% | 25.185,00 |
| 09.05.2025 | 1,63 | 1,71 | 1,63 | 1,69 | 5,05% | 866,00 |
| 08.05.2025 | 1,61 | 1,63 | 1,58 | 1,61 | 2,49% | 3.457,00 |
| 07.05.2025 | 1,64 | 1,65 | 1,57 | 1,57 | -1,20% | 7.053,00 |
| 06.05.2025 | 1,54 | 1,59 | 1,45 | 1,59 | -5,15% | 57.256,00 |
| 05.05.2025 | 1,76 | 1,76 | 1,60 | 1,67 | -5,43% | 16.171,00 |
| 02.05.2025 | 1,74 | 1,80 | 1,69 | 1,77 | -7,00% | 18.230,00 |
| 30.04.2025 | 1,82 | 1,95 | 1,71 | 1,90 | 9,83% | 42.068,00 |
| 29.04.2025 | 1,70 | 1,77 | 1,65 | 1,73 | -0,17% | 15.037,00 |
| 28.04.2025 | 1,67 | 1,73 | 1,65 | 1,73 | 2,79% | 3.411,00 |
| 25.04.2025 | 1,66 | 1,69 | 1,57 | 1,69 | 4,53% | 5.010,00 |
| 24.04.2025 | 1,63 | 1,64 | 1,57 | 1,61 | 3,40% | 5.409,00 |
| 23.04.2025 | 1,53 | 1,60 | 1,46 | 1,56 | 2,70% | 6.421,00 |
| 22.04.2025 | 1,36 | 1,52 | 1,36 | 1,52 | 4,83% | 4.313,00 |
| 17.04.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 4,92% | 2.969,00 |
| 16.04.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -9,32% | 1.894,00 |
| 15.04.2025 | 1,48 | 1,53 | 1,44 | 1,52 | 3,75% | 14.000,00 |
| 14.04.2025 | 1,53 | 1,56 | 1,45 | 1,47 | -2,78% | 16.824,00 |
| 11.04.2025 | 1,56 | 1,56 | 1,47 | 1,51 | 0,00% | 11.800,00 |
| 10.04.2025 | 1,66 | 1,67 | 1,51 | 1,51 | -5,51% | 5.330,00 |
| 09.04.2025 | 1,40 | 1,70 | 1,40 | 1,60 | 1,46% | 32.065,00 |
| 08.04.2025 | 1,67 | 1,70 | 1,58 | 1,58 | -0,25% | 9.355,00 |
| 07.04.2025 | 1,35 | 1,58 | 1,30 | 1,58 | -1,00% | 15.247,00 |
| 04.04.2025 | 1,63 | 1,64 | 1,37 | 1,60 | -3,22% | 16.853,00 |
| 03.04.2025 | 1,65 | 1,71 | 1,55 | 1,65 | -10,34% | 19.446,00 |
| 02.04.2025 | 1,83 | 1,85 | 1,70 | 1,84 | 2,28% | 4.053,00 |
| 01.04.2025 | 1,92 | 1,94 | 1,76 | 1,80 | -6,11% | 18.614,00 |
| 31.03.2025 | 2,00 | 2,00 | 1,85 | 1,91 | -9,55% | 8.855,00 |
| 28.03.2025 | 2,04 | 2,12 | 2,04 | 2,12 | -1,67% | 10.604,00 |
| 27.03.2025 | 2,14 | 2,15 | 2,09 | 2,15 | 3,96% | 3.562,00 |
| 26.03.2025 | 2,16 | 2,16 | 2,07 | 2,07 | -3,36% | 840,00 |
| 25.03.2025 | 2,15 | 2,15 | 1,97 | 2,14 | 0,09% | 21.310,00 |
| 24.03.2025 | 2,10 | 2,17 | 2,10 | 2,14 | 2,10% | 4.724,00 |
| 21.03.2025 | 2,15 | 2,15 | 2,09 | 2,10 | -2,15% | 4.777,00 |
| 20.03.2025 | 2,11 | 2,18 | 2,11 | 2,14 | -3,34% | 4.740,00 |
| 19.03.2025 | 2,07 | 2,26 | 2,07 | 2,22 | 6,44% | 16.628,00 |
| 18.03.2025 | 2,13 | 2,15 | 2,08 | 2,08 | -2,53% | 10.881,00 |
| 17.03.2025 | 2,22 | 2,24 | 2,14 | 2,14 | -1,20% | 29.466,00 |
| 14.03.2025 | 1,94 | 2,37 | 1,94 | 2,16 | 6,61% | 35.013,00 |
| 13.03.2025 | 2,07 | 2,07 | 1,95 | 2,03 | -4,25% | 4.419,00 |
| 12.03.2025 | 2,04 | 2,29 | 2,04 | 2,12 | 3,42% | 7.828,00 |
| 11.03.2025 | 2,20 | 2,34 | 2,05 | 2,05 | -3,12% | 15.618,00 |
| 10.03.2025 | 2,57 | 2,57 | 2,11 | 2,11 | -16,24% | 15.951,00 |
| 07.03.2025 | 2,47 | 2,52 | 2,30 | 2,52 | -1,02% | 20.085,00 |
| 06.03.2025 | 2,50 | 2,60 | 2,38 | 2,55 | 1,59% | 9.056,00 |
| 05.03.2025 | 2,73 | 2,73 | 2,44 | 2,51 | -6,76% | 10.505,00 |
| 04.03.2025 | 2,51 | 2,69 | 2,35 | 2,69 | 3,54% | 58.694,00 |
| 03.03.2025 | 2,80 | 2,83 | 2,54 | 2,60 | -8,90% | 52.619,00 |
| 28.02.2025 | 2,86 | 2,97 | 2,68 | 2,85 | -0,07% | 7.218,00 |
| 27.02.2025 | 3,09 | 3,30 | 2,86 | 2,86 | -6,54% | 9.677,00 |
| 26.02.2025 | 2,75 | 3,14 | 2,70 | 3,06 | 12,60% | 37.127,00 |
| 25.02.2025 | 2,86 | 2,90 | 2,66 | 2,71 | -8,62% | 26.454,00 |
| 24.02.2025 | 3,15 | 3,36 | 2,94 | 2,97 | -6,49% | 39.871,00 |
| 21.02.2025 | 3,57 | 3,64 | 3,16 | 3,18 | -10,69% | 41.213,00 |
| 20.02.2025 | 3,77 | 3,98 | 3,46 | 3,56 | -5,38% | 39.637,00 |
| 19.02.2025 | 4,24 | 4,26 | 3,70 | 3,76 | -8,96% | 38.755,00 |
| 18.02.2025 | 4,12 | 4,50 | 4,08 | 4,13 | -1,90% | 33.578,00 |
| 17.02.2025 | 4,20 | 4,21 | 4,10 | 4,21 | 2,04% | 1.715,00 |
| 14.02.2025 | 4,13 | 4,13 | 3,91 | 4,12 | 2,08% | 55.841,00 |
| 13.02.2025 | 4,05 | 4,10 | 3,80 | 4,04 | -2,79% | 7.854,00 |
| 12.02.2025 | 3,86 | 4,25 | 3,86 | 4,16 | 5,38% | 4.611,00 |
| 11.02.2025 | 4,00 | 4,20 | 3,94 | 3,94 | -3,05% | 11.388,00 |
| 10.02.2025 | 3,80 | 4,07 | 3,75 | 4,07 | 4,74% | 19.858,00 |
| 07.02.2025 | 4,16 | 4,20 | 3,74 | 3,88 | -4,80% | 40.981,00 |
| 06.02.2025 | 4,09 | 4,10 | 3,90 | 4,08 | -0,92% | 15.694,00 |
| 05.02.2025 | 4,14 | 4,32 | 3,98 | 4,12 | -2,09% | 11.156,00 |
| 04.02.2025 | 4,13 | 4,37 | 4,08 | 4,21 | 1,01% | 15.779,00 |
| 03.02.2025 | 3,82 | 4,36 | 3,56 | 4,16 | 5,15% | 76.441,00 |
| 31.01.2025 | 3,70 | 4,13 | 3,48 | 3,96 | 9,88% | 96.650,00 |
| 30.01.2025 | 3,23 | 3,70 | 3,16 | 3,60 | 10,55% | 34.211,00 |
| 29.01.2025 | 3,17 | 3,26 | 3,03 | 3,26 | 3,95% | 12.559,00 |
| 28.01.2025 | 3,24 | 3,29 | 3,01 | 3,14 | -0,44% | 7.581,00 |
| 27.01.2025 | 3,40 | 3,44 | 2,85 | 3,15 | -11,52% | 43.244,00 |
| 24.01.2025 | 3,44 | 3,66 | 3,44 | 3,56 | 2,06% | 15.048,00 |
| 23.01.2025 | 3,62 | 3,76 | 3,43 | 3,49 | -3,22% | 19.500,00 |
| 22.01.2025 | 3,42 | 3,68 | 3,42 | 3,60 | 2,44% | 31.028,00 |
| 21.01.2025 | 3,06 | 3,56 | 2,97 | 3,52 | 15,88% | 95.034,00 |
| 20.01.2025 | 3,07 | 3,13 | 2,98 | 3,04 | -0,26% | 5.865,00 |
| 17.01.2025 | 3,10 | 3,14 | 2,93 | 3,04 | 1,13% | 15.312,00 |
| 16.01.2025 | 3,12 | 3,19 | 2,87 | 3,01 | -2,84% | 8.721,00 |
| 15.01.2025 | 2,95 | 3,15 | 2,87 | 3,10 | 10,01% | 51.174,00 |
| 14.01.2025 | 3,00 | 3,27 | 2,81 | 2,82 | -7,55% | 66.471,00 |