4,384$
17,84%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,13 | 1,22 | 1,11 | 1,16 | 0,87% | 1.248.086,00 |
| 26.09.2024 | 1,07 | 1,17 | 1,03 | 1,15 | 10,58% | 1.066.092,00 |
| 25.09.2024 | 1,03 | 1,14 | 1,03 | 1,04 | 1,96% | 2.290.805,00 |
| 24.09.2024 | 0,94 | 1,03 | 0,94 | 1,02 | 9,55% | 514.350,00 |
| 23.09.2024 | 0,97 | 0,98 | 0,92 | 0,93 | -3,01% | 485.926,00 |
| 20.09.2024 | 1,01 | 1,02 | 0,94 | 0,96 | -6,80% | 936.098,00 |
| 19.09.2024 | 1,09 | 1,10 | 0,98 | 1,03 | -4,63% | 1.023.077,00 |
| 18.09.2024 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 476.310,00 |
| 17.09.2024 | 1,12 | 1,12 | 1,05 | 1,09 | -1,80% | 916.893,00 |
| 16.09.2024 | 1,10 | 1,19 | 1,05 | 1,11 | 8,82% | 2.502.104,00 |
| 13.09.2024 | 1,03 | 1,09 | 1,00 | 1,02 | -1,92% | 1.023.017,00 |
| 12.09.2024 | 0,95 | 1,06 | 0,94 | 1,04 | 9,43% | 747.372,00 |
| 11.09.2024 | 0,96 | 0,97 | 0,93 | 0,95 | -0,05% | 232.820,00 |
| 10.09.2024 | 0,92 | 0,97 | 0,87 | 0,95 | 3,21% | 972.569,00 |
| 09.09.2024 | 0,99 | 1,01 | 0,91 | 0,92 | -5,51% | 673.013,00 |
| 06.09.2024 | 0,96 | 1,02 | 0,94 | 0,98 | -0,51% | 911.684,00 |
| 05.09.2024 | 0,91 | 1,02 | 0,91 | 0,98 | 5,38% | 1.827.249,00 |
| 04.09.2024 | 0,91 | 0,96 | 0,89 | 0,93 | 2,18% | 1.548.779,00 |
| 03.09.2024 | 1,06 | 1,32 | 0,88 | 0,91 | 5,47% | 16.077.239,00 |
| 30.08.2024 | 0,87 | 0,89 | 0,83 | 0,86 | -1,37% | 510.567,00 |
| 29.08.2024 | 0,85 | 0,89 | 0,85 | 0,88 | 2,94% | 259.301,00 |
| 28.08.2024 | 0,86 | 0,86 | 0,83 | 0,85 | -1,16% | 392.558,00 |
| 27.08.2024 | 0,86 | 0,89 | 0,84 | 0,86 | -1,04% | 649.337,00 |
| 26.08.2024 | 0,90 | 0,90 | 0,86 | 0,87 | -3,12% | 468.784,00 |
| 23.08.2024 | 0,90 | 0,92 | 0,88 | 0,90 | 0,66% | 500.454,00 |
| 22.08.2024 | 0,91 | 0,93 | 0,88 | 0,89 | 0,21% | 448.679,00 |
| 21.08.2024 | 0,90 | 0,90 | 0,87 | 0,89 | 1,05% | 431.040,00 |
| 20.08.2024 | 0,92 | 0,95 | 0,88 | 0,88 | -4,29% | 946.958,00 |
| 19.08.2024 | 0,88 | 0,93 | 0,88 | 0,92 | 5,68% | 1.241.138,00 |
| 16.08.2024 | 0,89 | 0,90 | 0,86 | 0,87 | 1,28% | 632.622,00 |
| 15.08.2024 | 0,86 | 0,89 | 0,83 | 0,86 | -9,58% | 2.290.834,00 |
| 14.08.2024 | 1,00 | 1,01 | 0,94 | 0,95 | -4,09% | 1.271.253,00 |
| 13.08.2024 | 1,05 | 1,07 | 0,96 | 0,99 | -5,67% | 1.736.595,00 |
| 12.08.2024 | 1,09 | 1,12 | 1,04 | 1,05 | 0,96% | 1.135.405,00 |
| 09.08.2024 | 1,06 | 1,08 | 1,01 | 1,04 | 3,48% | 685.067,00 |
| 08.08.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -1,47% | 548.458,00 |
| 07.08.2024 | 1,10 | 1,11 | 1,02 | 1,02 | -1,45% | 402.156,00 |
| 06.08.2024 | 1,05 | 1,07 | 1,00 | 1,04 | -3,72% | 433.531,00 |
| 05.08.2024 | 1,05 | 1,12 | 1,01 | 1,08 | -4,87% | 602.333,00 |
| 02.08.2024 | 1,17 | 1,19 | 1,09 | 1,13 | -4,24% | 733.847,00 |
| 01.08.2024 | 1,23 | 1,24 | 1,16 | 1,18 | -3,28% | 655.806,00 |