1,627€
-9,64%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,74 | 1,82 | 1,59 | 1,65 | -8,47% | 11.537,00 |
| 04.11.2026 | 1,71 | 1,80 | 1,66 | 1,80 | 6,57% | 12.651,00 |
| 03.11.2026 | 1,60 | 1,72 | 1,60 | 1,69 | 3,40% | 3.072,00 |
| 02.11.2026 | 1,88 | 1,95 | 1,63 | 1,63 | -14,34% | 27.454,00 |
| 30.10.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -6,52% | 4.040,00 |
| 29.10.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -1,78% | 697,00 |
| 28.10.2026 | 2,06 | 2,10 | 2,02 | 2,08 | 3,69% | 3.382,00 |
| 27.10.2026 | 1,97 | 2,00 | 1,97 | 2,00 | 8,86% | 14.360,00 |
| 26.10.2026 | 1,85 | 1,86 | 1,80 | 1,84 | -0,05% | 14.316,00 |
| 23.10.2026 | 1,89 | 1,90 | 1,77 | 1,84 | -0,73% | 7.033,00 |
| 22.10.2026 | 1,93 | 1,93 | 1,85 | 1,85 | -7,60% | 6.974,00 |
| 21.10.2026 | 1,94 | 2,02 | 1,94 | 2,01 | 1,21% | 2.727,00 |
| 20.10.2026 | 2,03 | 2,03 | 1,98 | 1,98 | 2,03% | 2.635,00 |
| 19.10.2026 | 1,91 | 2,00 | 1,91 | 1,94 | 1,07% | 6.426,00 |
| 16.10.2026 | 1,99 | 2,01 | 1,92 | 1,92 | 0,79% | 1.705,00 |
| 15.10.2026 | 1,97 | 1,97 | 1,87 | 1,91 | -4,17% | 16.810,00 |
| 14.10.2026 | 2,07 | 2,07 | 1,93 | 1,99 | -5,95% | 52.529,00 |
| 13.10.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -5,91% | 33.012,00 |
| 12.10.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -0,53% | 31.327,00 |
| 09.10.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,09% | 2.370,00 |
| 08.10.2026 | 2,40 | 2,40 | 2,26 | 2,26 | -5,83% | 17.130,00 |
| 07.10.2026 | 2,59 | 2,70 | 2,40 | 2,40 | -7,66% | 103.612,00 |
| 06.10.2026 | 2,76 | 2,76 | 2,60 | 2,60 | -1,48% | 5.423,00 |
| 05.10.2026 | 2,62 | 2,64 | 2,60 | 2,64 | -3,97% | 2.190,00 |
| 02.10.2026 | 2,55 | 2,75 | 2,55 | 2,75 | 2,73% | 20.646,00 |
| 01.10.2026 | 2,50 | 2,71 | 2,50 | 2,67 | 7,82% | 6.272,00 |
| 30.09.2026 | 2,53 | 2,55 | 2,48 | 2,48 | 4,25% | 20.721,00 |
| 29.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,00% | 1.200,00 |
| 28.09.2026 | 2,60 | 2,60 | 2,47 | 2,48 | -1,27% | 3.705,00 |
| 25.09.2026 | 2,38 | 2,51 | 2,38 | 2,51 | 5,91% | 12.541,00 |
| 24.09.2026 | 2,44 | 2,44 | 2,37 | 2,37 | -7,42% | 26.350,00 |
| 23.09.2026 | 2,64 | 2,67 | 2,56 | 2,56 | -0,51% | 6.395,00 |
| 22.09.2026 | 2,68 | 2,71 | 2,57 | 2,57 | 8,98% | 3.569,00 |
| 21.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,63% | 223,00 |
| 18.09.2026 | 2,45 | 2,45 | 2,38 | 2,38 | 1,11% | 420,00 |
| 17.09.2026 | 2,25 | 2,35 | 2,25 | 2,35 | 5,15% | 12.732,00 |
| 16.09.2026 | 2,17 | 2,24 | 2,17 | 2,24 | 3,09% | 1.001,00 |
| 15.09.2026 | 2,19 | 2,19 | 2,17 | 2,17 | -2,56% | 315,00 |
| 14.09.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | 500,00 |
| 11.09.2026 | 2,17 | 2,23 | 2,17 | 2,21 | 0,45% | 10.997,00 |
| 10.09.2026 | 2,13 | 2,20 | 2,12 | 2,20 | 3,29% | 31.787,00 |
| 09.09.2026 | 2,14 | 2,14 | 2,13 | 2,13 | -0,93% | 30.000,00 |
| 08.09.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 0,23% | 16.238,00 |
| 07.09.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 3,42% | 102,00 |
| 04.09.2026 | 2,13 | 2,14 | 2,07 | 2,07 | 1,02% | 31.532,00 |
| 03.09.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,39% | 125,00 |
| 02.09.2026 | 2,10 | 2,10 | 2,02 | 2,06 | -1,86% | 2.883,00 |
| 01.09.2026 | 2,30 | 2,30 | 2,10 | 2,10 | -6,08% | 18.601,00 |
| 31.08.2026 | 2,27 | 2,27 | 2,24 | 2,24 | -1,58% | 224,00 |
| 28.08.2026 | 2,20 | 2,28 | 2,20 | 2,27 | -2,49% | 3.950,00 |
| 27.08.2026 | 2,30 | 2,38 | 2,28 | 2,33 | 0,43% | - |
| 26.08.2026 | 2,32 | 2,33 | 2,29 | 2,32 | -1,65% | 3.500,00 |
| 25.08.2026 | 2,36 | 2,36 | 2,32 | 2,36 | -1,99% | 916,00 |
| 24.08.2026 | 2,44 | 2,52 | 2,41 | 2,41 | -3,72% | 1.324,00 |
| 21.08.2026 | 2,62 | 2,62 | 2,50 | 2,50 | -2,57% | 2.550,00 |
| 20.08.2026 | 2,65 | 2,65 | 2,48 | 2,57 | 2,68% | 6.215,00 |
| 19.08.2026 | 2,56 | 2,68 | 2,43 | 2,50 | -5,59% | 3.490,00 |
| 18.08.2026 | 2,68 | 2,88 | 2,47 | 2,65 | 1,96% | 51.031,00 |
| 17.08.2026 | 2,80 | 2,80 | 2,29 | 2,60 | 2,29% | 35.864,00 |
| 14.08.2026 | 2,14 | 2,54 | 2,10 | 2,54 | 8,42% | 93.582,00 |
| 13.08.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 2,23% | 23.000,00 |
| 12.08.2026 | 2,26 | 2,33 | 2,25 | 2,29 | -1,55% | 32.930,00 |
| 11.08.2026 | 2,28 | 2,35 | 2,26 | 2,33 | 0,30% | - |
| 10.08.2026 | 2,39 | 2,44 | 2,32 | 2,32 | 0,69% | 2.860,00 |
| 07.08.2026 | 2,29 | 2,30 | 2,21 | 2,30 | 0,39% | 4.408,00 |
| 06.08.2026 | 2,19 | 2,29 | 2,19 | 2,29 | 0,31% | 3.660,00 |
| 05.08.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -0,57% | 1.804,00 |
| 04.08.2026 | 2,06 | 2,30 | 2,05 | 2,30 | 8,90% | 14.049,00 |
| 03.08.2026 | 2,01 | 2,15 | 2,01 | 2,11 | 4,04% | 16.345,00 |
| 31.07.2026 | 2,11 | 2,15 | 2,03 | 2,03 | 2,53% | 9.663,00 |
| 30.07.2026 | 1,85 | 1,98 | 1,85 | 1,98 | 2,70% | 4.500,00 |
| 29.07.2026 | 2,00 | 2,00 | 1,87 | 1,93 | -2,01% | 24.561,00 |
| 28.07.2026 | 1,97 | 1,97 | 1,87 | 1,97 | -1,82% | 35.220,00 |
| 27.07.2026 | 1,97 | 2,00 | 1,94 | 2,00 | -1,40% | 2.951,00 |
| 24.07.2026 | 2,01 | 2,13 | 1,98 | 2,03 | -3,67% | - |
| 23.07.2026 | 2,16 | 2,16 | 2,07 | 2,11 | -4,18% | 2.156,00 |
| 22.07.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 2,42% | 759,00 |
| 21.07.2026 | 2,00 | 2,15 | 2,00 | 2,15 | 4,37% | 7.605,00 |
| 20.07.2026 | 2,02 | 2,10 | 2,01 | 2,06 | 5,97% | 37.963,00 |
| 17.07.2026 | 2,00 | 2,00 | 1,93 | 1,94 | -2,90% | 25.404,00 |
| 16.07.2026 | 2,14 | 2,14 | 2,00 | 2,00 | -6,88% | 13.025,00 |
| 15.07.2026 | 2,10 | 2,15 | 2,01 | 2,15 | 0,37% | 3.015,00 |
| 14.07.2026 | 2,05 | 2,14 | 2,05 | 2,14 | 6,99% | 1.300,00 |
| 13.07.2026 | 2,20 | 2,20 | 2,00 | 2,00 | -7,87% | 10.940,00 |
| 10.07.2026 | 2,16 | 2,18 | 2,16 | 2,17 | 0,93% | 42.510,00 |
| 09.07.2026 | 2,18 | 2,18 | 2,14 | 2,15 | 2,77% | 5.550,00 |
| 08.07.2026 | 2,20 | 2,20 | 2,10 | 2,10 | -4,77% | 5.126,00 |
| 07.07.2026 | 2,43 | 2,44 | 2,16 | 2,20 | -11,47% | 6.776,00 |
| 06.07.2026 | 2,43 | 2,51 | 2,43 | 2,49 | 2,14% | 1.414,00 |
| 03.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,08% | 76,00 |
| 02.07.2026 | 2,36 | 2,51 | 2,36 | 2,44 | -2,91% | 3.302,00 |
| 01.07.2026 | 2,57 | 2,57 | 2,48 | 2,51 | 2,41% | 1.684,00 |
| 30.06.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 3,16% | 18.538,00 |
| 29.06.2026 | 2,40 | 2,48 | 2,33 | 2,37 | -1,08% | 4.068,00 |
| 26.06.2026 | 2,34 | 2,40 | 2,34 | 2,40 | -1,11% | 24.413,00 |
| 25.06.2026 | 2,55 | 2,55 | 2,36 | 2,43 | -3,46% | 8.453,00 |
| 24.06.2026 | 2,69 | 2,69 | 2,51 | 2,51 | -5,52% | 16.900,00 |
| 23.06.2026 | 2,73 | 2,73 | 2,66 | 2,66 | -3,27% | 264,00 |
| 22.06.2026 | 2,84 | 2,87 | 2,74 | 2,75 | -3,61% | 12.228,00 |
| 19.06.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 0,35% | 402,00 |