3,290$
-10,84%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,71 | 3,79 | 3,27 | 3,29 | -10,84% | 1.939.895,00 |
| 20.02.2025 | 3,94 | 3,96 | 3,58 | 3,69 | -5,63% | 2.107.177,00 |
| 19.02.2025 | 4,22 | 4,34 | 3,86 | 3,91 | -9,91% | 2.091.908,00 |
| 18.02.2025 | 4,44 | 4,82 | 4,21 | 4,34 | -0,25% | 2.371.465,00 |
| 17.02.2025 | 4,36 | 4,36 | 4,35 | 4,35 | -0,66% | - |
| 14.02.2025 | 4,28 | 4,42 | 4,07 | 4,38 | 2,34% | 1.688.879,00 |
| 13.02.2025 | 4,15 | 4,29 | 3,82 | 4,28 | 2,64% | 2.743.049,00 |
| 12.02.2025 | 3,95 | 4,47 | 3,93 | 4,17 | 1,21% | 1.986.915,00 |
| 11.02.2025 | 4,11 | 4,40 | 3,99 | 4,12 | -0,96% | 1.712.584,00 |
| 10.02.2025 | 4,02 | 4,22 | 3,91 | 4,16 | 3,48% | 1.721.491,00 |
| 07.02.2025 | 4,18 | 4,44 | 3,87 | 4,02 | -5,85% | 2.124.902,00 |
| 06.02.2025 | 4,14 | 4,27 | 4,07 | 4,27 | 0,23% | 1.097.247,00 |
| 05.02.2025 | 4,33 | 4,48 | 4,05 | 4,26 | -2,18% | 1.613.640,00 |
| 04.02.2025 | 4,42 | 4,49 | 4,06 | 4,36 | 2,59% | 2.130.394,00 |
| 03.02.2025 | 3,77 | 4,52 | 3,63 | 4,25 | 2,54% | 3.063.373,00 |
| 31.01.2025 | 3,75 | 4,29 | 3,65 | 4,14 | 8,95% | 3.512.264,00 |
| 30.01.2025 | 3,55 | 3,92 | 3,53 | 3,80 | 11,76% | 2.353.989,00 |
| 29.01.2025 | 3,31 | 3,45 | 3,15 | 3,40 | 2,41% | 1.106.274,00 |
| 28.01.2025 | 3,36 | 3,37 | 3,11 | 3,32 | 0,61% | 838.709,00 |
| 27.01.2025 | 3,40 | 3,49 | 3,21 | 3,30 | -10,81% | 1.672.946,00 |
| 24.01.2025 | 3,70 | 3,89 | 3,64 | 3,70 | 0,82% | 1.033.695,00 |
| 23.01.2025 | 3,75 | 3,90 | 3,59 | 3,67 | -3,93% | 1.592.460,00 |
| 22.01.2025 | 3,65 | 3,86 | 3,52 | 3,82 | 4,66% | 1.844.143,00 |
| 21.01.2025 | 3,09 | 3,70 | 3,03 | 3,65 | 19,28% | 3.029.238,00 |
| 17.01.2025 | 3,18 | 3,32 | 3,01 | 3,06 | -1,92% | 1.313.319,00 |
| 16.01.2025 | 3,25 | 3,33 | 2,95 | 3,12 | -1,89% | 1.563.630,00 |
| 15.01.2025 | 3,11 | 3,24 | 3,03 | 3,18 | 8,16% | 1.641.524,00 |
| 14.01.2025 | 3,20 | 3,36 | 2,92 | 2,94 | -6,07% | 1.764.088,00 |
| 13.01.2025 | 3,01 | 3,22 | 2,86 | 3,13 | -8,21% | 3.540.390,00 |
| 10.01.2025 | 3,95 | 4,06 | 3,34 | 3,41 | -19,29% | 3.222.557,00 |
| 08.01.2025 | 4,08 | 4,25 | 3,63 | 4,23 | 2,80% | 4.280.973,00 |
| 07.01.2025 | 5,39 | 5,44 | 4,05 | 4,11 | -21,86% | 5.524.204,00 |
| 06.01.2025 | 4,67 | 5,79 | 4,55 | 5,26 | 19,82% | 7.472.793,00 |
| 03.01.2025 | 4,21 | 4,40 | 3,95 | 4,39 | 6,04% | 2.536.137,00 |
| 02.01.2025 | 4,07 | 4,22 | 3,95 | 4,14 | 5,08% | 2.535.483,00 |
| 31.12.2024 | 4,41 | 4,43 | 3,87 | 3,94 | -8,80% | 3.166.949,00 |
| 30.12.2024 | 5,08 | 5,16 | 4,26 | 4,32 | -17,71% | 3.450.361,00 |
| 27.12.2024 | 5,26 | 5,49 | 5,00 | 5,25 | -0,19% | 3.592.057,00 |
| 26.12.2024 | 4,25 | 5,36 | 4,25 | 5,26 | 24,06% | 5.268.402,00 |
| 24.12.2024 | 4,41 | 4,62 | 4,15 | 4,24 | -5,78% | 1.551.549,00 |
| 23.12.2024 | 4,50 | 4,54 | 4,12 | 4,50 | 2,27% | 2.138.044,00 |
| 20.12.2024 | 3,47 | 4,49 | 3,34 | 4,40 | 18,28% | 4.325.067,00 |
| 19.12.2024 | 4,08 | 4,31 | 3,58 | 3,72 | -0,80% | 3.454.897,00 |
| 18.12.2024 | 3,92 | 4,72 | 3,70 | 3,75 | -2,34% | 6.557.501,00 |
| 17.12.2024 | 3,69 | 3,97 | 3,43 | 3,84 | 9,09% | 3.039.566,00 |
| 16.12.2024 | 3,21 | 3,63 | 3,05 | 3,52 | 11,39% | 2.293.348,00 |
| 13.12.2024 | 3,31 | 3,63 | 3,13 | 3,16 | -5,11% | 2.446.977,00 |
| 12.12.2024 | 3,10 | 3,35 | 2,98 | 3,33 | 5,38% | 1.716.797,00 |
| 11.12.2024 | 3,15 | 3,32 | 2,96 | 3,16 | 2,27% | 2.060.180,00 |
| 10.12.2024 | 2,82 | 3,30 | 2,57 | 3,09 | 13,19% | 3.703.753,00 |
| 09.12.2024 | 2,64 | 3,00 | 2,62 | 2,73 | 6,23% | 2.350.787,00 |
| 06.12.2024 | 2,46 | 2,67 | 2,36 | 2,57 | 4,47% | 1.886.137,00 |
| 05.12.2024 | 2,62 | 2,73 | 2,41 | 2,46 | -6,46% | 1.503.815,00 |
| 04.12.2024 | 2,53 | 2,65 | 2,32 | 2,63 | 4,78% | 1.604.721,00 |
| 03.12.2024 | 2,51 | 2,70 | 2,39 | 2,51 | -0,79% | 2.035.866,00 |
| 02.12.2024 | 2,59 | 3,00 | 2,44 | 2,53 | 9,52% | 5.491.762,00 |
| 29.11.2024 | 2,12 | 2,49 | 2,10 | 2,31 | 8,45% | 2.196.101,00 |
| 27.11.2024 | 1,93 | 2,32 | 1,93 | 2,13 | 8,12% | 2.936.619,00 |
| 26.11.2024 | 2,38 | 2,63 | 1,82 | 1,97 | -12,44% | 6.608.695,00 |
| 25.11.2024 | 1,84 | 2,27 | 1,76 | 2,25 | 31,58% | 8.391.641,00 |
| 22.11.2024 | 1,28 | 1,72 | 1,27 | 1,71 | 31,54% | 5.271.870,00 |
| 21.11.2024 | 1,12 | 1,31 | 1,10 | 1,30 | 16,07% | 1.261.334,00 |
| 20.11.2024 | 1,05 | 1,13 | 1,03 | 1,12 | 4,67% | 444.572,00 |
| 19.11.2024 | 1,09 | 1,10 | 0,99 | 1,07 | -1,83% | 744.149,00 |
| 18.11.2024 | 0,95 | 1,17 | 0,95 | 1,09 | 19,52% | 1.935.819,00 |
| 15.11.2024 | 1,01 | 1,02 | 0,85 | 0,91 | -15,56% | 1.773.567,00 |
| 14.11.2024 | 1,09 | 1,13 | 1,06 | 1,08 | -0,46% | 799.647,00 |
| 13.11.2024 | 1,08 | 1,10 | 1,03 | 1,09 | 3,33% | 545.705,00 |
| 12.11.2024 | 1,07 | 1,08 | 1,01 | 1,05 | -1,87% | 633.981,00 |
| 11.11.2024 | 1,14 | 1,15 | 1,07 | 1,07 | -3,60% | 656.636,00 |
| 08.11.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -3,48% | 531.033,00 |
| 07.11.2024 | 1,15 | 1,20 | 1,14 | 1,15 | 0,00% | 355.069,00 |
| 06.11.2024 | 1,20 | 1,20 | 1,11 | 1,15 | -0,86% | 756.639,00 |
| 05.11.2024 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 345.233,00 |
| 04.11.2024 | 1,23 | 1,23 | 1,08 | 1,15 | -5,74% | 652.711,00 |
| 01.11.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 4,27% | 330.654,00 |
| 31.10.2024 | 1,20 | 1,21 | 1,10 | 1,17 | -4,88% | 1.059.477,00 |
| 30.10.2024 | 1,15 | 1,30 | 1,15 | 1,23 | 5,13% | 1.103.051,00 |
| 29.10.2024 | 1,29 | 1,29 | 1,17 | 1,17 | -10,00% | 1.067.544,00 |
| 28.10.2024 | 1,29 | 1,35 | 1,28 | 1,30 | 0,00% | 457.725,00 |
| 25.10.2024 | 1,35 | 1,35 | 1,28 | 1,30 | -2,99% | 661.357,00 |
| 24.10.2024 | 1,32 | 1,43 | 1,28 | 1,34 | 2,29% | 1.728.670,00 |
| 23.10.2024 | 1,33 | 1,38 | 1,26 | 1,31 | 0,77% | 1.566.139,00 |
| 22.10.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 0,78% | 316.280,00 |
| 21.10.2024 | 1,30 | 1,33 | 1,23 | 1,29 | -0,77% | 525.113,00 |
| 18.10.2024 | 1,31 | 1,39 | 1,30 | 1,30 | -0,76% | 588.467,00 |
| 17.10.2024 | 1,37 | 1,37 | 1,29 | 1,31 | -4,38% | 436.368,00 |
| 16.10.2024 | 1,37 | 1,40 | 1,32 | 1,37 | -0,72% | 662.947,00 |
| 15.10.2024 | 1,44 | 1,50 | 1,37 | 1,38 | -6,76% | 748.404,00 |
| 14.10.2024 | 1,35 | 1,48 | 1,33 | 1,48 | 8,82% | 928.748,00 |
| 11.10.2024 | 1,36 | 1,42 | 1,33 | 1,36 | -1,45% | 594.540,00 |
| 10.10.2024 | 1,35 | 1,47 | 1,25 | 1,38 | 4,55% | 2.255.878,00 |
| 09.10.2024 | 1,24 | 1,37 | 1,24 | 1,32 | 9,09% | 2.066.700,00 |
| 08.10.2024 | 1,18 | 1,22 | 1,14 | 1,21 | 0,00% | 503.960,00 |
| 07.10.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 3,42% | 521.007,00 |
| 04.10.2024 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 568.201,00 |
| 03.10.2024 | 1,10 | 1,15 | 1,07 | 1,15 | 5,50% | 431.917,00 |
| 02.10.2024 | 1,10 | 1,16 | 1,08 | 1,09 | -1,80% | 874.816,00 |
| 01.10.2024 | 1,16 | 1,17 | 1,06 | 1,11 | -4,30% | 739.850,00 |
| 30.09.2024 | 1,20 | 1,21 | 1,14 | 1,16 | -0,01% | 522.190,00 |