2,125$
-1,18%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,08 | 2,18 | 2,05 | 2,15 | 1,42% | 854.103,00 |
| 29.08.2025 | 2,15 | 2,16 | 2,10 | 2,12 | -1,40% | 660.949,00 |
| 28.08.2025 | 2,10 | 2,16 | 2,08 | 2,15 | 3,37% | 1.088.185,00 |
| 27.08.2025 | 2,09 | 2,09 | 2,05 | 2,08 | -0,48% | 647.193,00 |
| 26.08.2025 | 2,05 | 2,13 | 2,03 | 2,09 | 2,45% | 588.509,00 |
| 25.08.2025 | 2,10 | 2,10 | 2,03 | 2,04 | -4,23% | 629.035,00 |
| 22.08.2025 | 1,93 | 2,17 | 1,92 | 2,13 | 11,52% | 2.291.295,00 |
| 21.08.2025 | 1,92 | 1,96 | 1,88 | 1,91 | -1,04% | 674.874,00 |
| 20.08.2025 | 1,91 | 1,95 | 1,83 | 1,93 | 1,58% | 1.204.382,00 |
| 19.08.2025 | 2,00 | 2,00 | 1,88 | 1,90 | -4,52% | 1.451.347,00 |
| 18.08.2025 | 2,00 | 2,07 | 1,96 | 1,99 | -1,49% | 870.121,00 |
| 15.08.2025 | 2,22 | 2,30 | 2,00 | 2,02 | -8,18% | 2.345.915,00 |
| 14.08.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -5,17% | 1.149.826,00 |
| 13.08.2025 | 2,20 | 2,34 | 2,19 | 2,32 | 5,45% | 1.309.126,00 |
| 12.08.2025 | 2,04 | 2,26 | 2,03 | 2,20 | 10,00% | 1.389.253,00 |
| 11.08.2025 | 2,08 | 2,08 | 1,98 | 2,00 | -3,15% | 1.146.816,00 |
| 08.08.2025 | 2,15 | 2,18 | 2,03 | 2,07 | -1,67% | 1.100.449,00 |
| 07.08.2025 | 2,28 | 2,30 | 2,05 | 2,10 | -7,89% | 2.151.042,00 |
| 06.08.2025 | 2,10 | 2,34 | 2,07 | 2,28 | 11,76% | 3.455.965,00 |
| 05.08.2025 | 2,03 | 2,07 | 1,99 | 2,04 | 2,51% | 859.965,00 |
| 04.08.2025 | 1,96 | 2,03 | 1,95 | 1,99 | 2,58% | 850.209,00 |
| 01.08.2025 | 1,96 | 2,00 | 1,88 | 1,94 | -3,24% | 1.282.760,00 |
| 31.07.2025 | 2,07 | 2,10 | 2,00 | 2,01 | -1,72% | 1.079.294,00 |
| 30.07.2025 | 2,10 | 2,15 | 2,00 | 2,04 | -1,92% | 1.407.579,00 |
| 29.07.2025 | 2,20 | 2,23 | 2,05 | 2,08 | -5,88% | 1.763.827,00 |
| 28.07.2025 | 2,30 | 2,33 | 2,20 | 2,21 | -2,64% | 868.240,00 |
| 25.07.2025 | 2,34 | 2,34 | 2,20 | 2,27 | -2,58% | 1.524.837,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,33 | 2,33 | -3,32% | 1.157.535,00 |
| 23.07.2025 | 2,36 | 2,45 | 2,35 | 2,41 | 2,99% | 1.343.799,00 |
| 22.07.2025 | 2,40 | 2,41 | 2,32 | 2,34 | -2,09% | 1.011.313,00 |
| 21.07.2025 | 2,64 | 2,75 | 2,37 | 2,39 | -4,40% | 2.105.374,00 |
| 18.07.2025 | 2,51 | 2,53 | 2,42 | 2,50 | 1,63% | 1.428.991,00 |
| 17.07.2025 | 2,42 | 2,57 | 2,41 | 2,46 | 2,07% | 1.424.454,00 |
| 16.07.2025 | 2,37 | 2,41 | 2,28 | 2,41 | 1,69% | 1.230.432,00 |
| 15.07.2025 | 2,53 | 2,54 | 2,36 | 2,37 | -5,20% | 1.128.905,00 |
| 14.07.2025 | 2,40 | 2,54 | 2,35 | 2,50 | 3,73% | 1.619.192,00 |
| 11.07.2025 | 2,48 | 2,49 | 2,40 | 2,41 | -3,98% | 1.205.090,00 |
| 10.07.2025 | 2,61 | 2,61 | 2,46 | 2,51 | -2,71% | 1.344.636,00 |
| 09.07.2025 | 2,60 | 2,64 | 2,45 | 2,58 | -0,39% | 1.333.437,00 |
| 08.07.2025 | 2,63 | 2,67 | 2,56 | 2,59 | -1,15% | 1.103.428,00 |
| 07.07.2025 | 2,76 | 2,77 | 2,58 | 2,62 | -5,76% | 1.362.877,00 |
| 03.07.2025 | 2,85 | 2,92 | 2,76 | 2,78 | -1,42% | 859.770,00 |
| 02.07.2025 | 2,77 | 2,92 | 2,72 | 2,82 | 3,68% | 1.375.792,00 |
| 01.07.2025 | 2,87 | 2,87 | 2,67 | 2,72 | -6,53% | 1.770.151,00 |
| 30.06.2025 | 2,95 | 3,16 | 2,90 | 2,91 | 3,56% | 3.775.322,00 |
| 27.06.2025 | 2,88 | 2,88 | 2,72 | 2,81 | -2,43% | 10.719.623,00 |
| 26.06.2025 | 2,79 | 2,91 | 2,71 | 2,88 | 3,60% | 1.088.478,00 |
| 25.06.2025 | 2,85 | 2,90 | 2,75 | 2,78 | -1,77% | 915.115,00 |
| 24.06.2025 | 2,85 | 3,02 | 2,83 | 2,83 | 1,43% | 1.128.521,00 |
| 23.06.2025 | 2,81 | 2,88 | 2,67 | 2,79 | -3,13% | 1.795.539,00 |
| 20.06.2025 | 3,04 | 3,05 | 2,83 | 2,88 | -4,00% | 1.597.341,00 |
| 18.06.2025 | 3,00 | 3,13 | 2,98 | 3,00 | 0,67% | 816.189,00 |
| 17.06.2025 | 3,12 | 3,14 | 2,97 | 2,98 | -5,40% | 796.129,00 |
| 16.06.2025 | 3,01 | 3,29 | 3,01 | 3,15 | 6,78% | 1.401.273,00 |
| 13.06.2025 | 3,00 | 3,03 | 2,90 | 2,95 | -3,91% | 1.038.860,00 |
| 12.06.2025 | 3,10 | 3,16 | 3,03 | 3,07 | -2,85% | 681.054,00 |
| 11.06.2025 | 3,30 | 3,30 | 3,08 | 3,16 | -2,77% | 1.051.487,00 |
| 10.06.2025 | 3,37 | 3,40 | 3,16 | 3,25 | -3,27% | 1.539.636,00 |
| 09.06.2025 | 3,16 | 3,43 | 3,05 | 3,36 | 13,13% | 4.033.755,00 |
| 06.06.2025 | 2,89 | 3,01 | 2,87 | 2,97 | 5,51% | 1.288.407,00 |
| 05.06.2025 | 3,11 | 3,14 | 2,81 | 2,82 | -9,19% | 1.533.617,00 |
| 04.06.2025 | 3,20 | 3,20 | 3,01 | 3,10 | -2,52% | 1.580.197,00 |
| 03.06.2025 | 3,02 | 3,30 | 3,01 | 3,18 | 10,03% | 3.139.945,00 |
| 02.06.2025 | 2,93 | 3,00 | 2,77 | 2,89 | -1,03% | 1.423.111,00 |
| 30.05.2025 | 3,10 | 3,30 | 2,84 | 2,92 | -4,26% | 4.555.374,00 |
| 29.05.2025 | 2,80 | 3,24 | 2,80 | 3,05 | 12,55% | 5.446.138,00 |
| 28.05.2025 | 2,97 | 2,98 | 2,71 | 2,71 | -7,19% | 1.353.495,00 |
| 27.05.2025 | 2,51 | 3,00 | 2,51 | 2,92 | 20,16% | 4.431.476,00 |
| 23.05.2025 | 2,32 | 2,55 | 2,29 | 2,43 | 2,53% | 1.801.103,00 |
| 22.05.2025 | 2,36 | 2,48 | 2,27 | 2,37 | 0,42% | 1.000.575,00 |
| 21.05.2025 | 2,41 | 2,54 | 2,31 | 2,36 | -3,67% | 1.089.622,00 |
| 20.05.2025 | 2,55 | 2,56 | 2,37 | 2,45 | -3,92% | 1.182.275,00 |
| 19.05.2025 | 2,45 | 2,57 | 2,37 | 2,55 | -0,39% | 1.499.752,00 |
| 16.05.2025 | 2,64 | 2,75 | 2,53 | 2,56 | -2,66% | 2.031.488,00 |
| 15.05.2025 | 2,57 | 2,64 | 2,47 | 2,63 | -1,50% | 1.205.721,00 |
| 14.05.2025 | 2,83 | 2,90 | 2,53 | 2,67 | 2,89% | 3.862.912,00 |
| 13.05.2025 | 2,10 | 2,65 | 2,10 | 2,60 | 23,57% | 4.463.201,00 |
| 12.05.2025 | 1,98 | 2,17 | 1,97 | 2,10 | 8,25% | 2.105.473,00 |
| 09.05.2025 | 1,88 | 1,97 | 1,83 | 1,94 | 6,59% | 1.763.082,00 |
| 08.05.2025 | 1,78 | 1,86 | 1,74 | 1,82 | 4,00% | 783.297,00 |
| 07.05.2025 | 1,80 | 1,82 | 1,71 | 1,75 | -3,85% | 537.240,00 |
| 06.05.2025 | 1,77 | 1,85 | 1,75 | 1,82 | 1,11% | 1.069.710,00 |
| 05.05.2025 | 1,95 | 1,95 | 1,79 | 1,80 | -7,22% | 1.333.806,00 |
| 02.05.2025 | 1,94 | 1,99 | 1,89 | 1,94 | 2,11% | 1.240.667,00 |
| 01.05.2025 | 2,12 | 2,17 | 1,90 | 1,90 | -10,80% | 1.517.122,00 |
| 30.04.2025 | 1,95 | 2,20 | 1,90 | 2,13 | 8,67% | 4.230.482,00 |
| 29.04.2025 | 2,00 | 2,03 | 1,92 | 1,96 | 0,51% | 1.298.431,00 |
| 28.04.2025 | 1,88 | 1,98 | 1,85 | 1,95 | 4,84% | 859.694,00 |
| 25.04.2025 | 1,83 | 1,93 | 1,77 | 1,86 | 1,64% | 751.026,00 |
| 24.04.2025 | 1,76 | 1,88 | 1,75 | 1,83 | 7,02% | 1.162.385,00 |
| 23.04.2025 | 1,77 | 1,86 | 1,71 | 1,71 | 3,01% | 705.390,00 |
| 22.04.2025 | 1,62 | 1,75 | 1,61 | 1,66 | 3,75% | 932.336,00 |
| 21.04.2025 | 1,60 | 1,65 | 1,55 | 1,60 | -2,44% | 408.939,00 |
| 17.04.2025 | 1,65 | 1,68 | 1,56 | 1,64 | 1,23% | 808.542,00 |
| 16.04.2025 | 1,69 | 1,72 | 1,58 | 1,62 | -5,26% | 902.522,00 |
| 15.04.2025 | 1,65 | 1,72 | 1,64 | 1,71 | 3,64% | 767.481,00 |
| 14.04.2025 | 1,73 | 1,80 | 1,61 | 1,65 | -1,20% | 1.070.250,00 |
| 11.04.2025 | 1,72 | 1,73 | 1,63 | 1,67 | -1,18% | 590.210,00 |
| 10.04.2025 | 1,75 | 1,75 | 1,61 | 1,69 | -6,89% | 646.902,00 |
| 09.04.2025 | 1,55 | 1,86 | 1,53 | 1,82 | 14,15% | 1.854.354,00 |