2,733€
0,81%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,71 | 2,75 | 2,68 | 2,73 | 0,81% | - |
| 04.06.2025 | 2,75 | 2,85 | 2,65 | 2,71 | -2,62% | 230,00 |
| 03.06.2025 | 2,50 | 2,90 | 2,46 | 2,78 | 10,83% | 278,00 |
| 02.06.2025 | 2,60 | 2,66 | 2,43 | 2,51 | -2,82% | 7.884,00 |
| 30.05.2025 | 2,68 | 2,91 | 2,50 | 2,59 | -3,83% | 3.193,00 |
| 29.05.2025 | 2,48 | 2,84 | 2,46 | 2,69 | 10,98% | 5.707,00 |
| 28.05.2025 | 2,60 | 2,69 | 2,41 | 2,42 | -6,05% | 10.486,00 |
| 27.05.2025 | 2,17 | 2,62 | 2,16 | 2,58 | 18,15% | 6.582,00 |
| 26.05.2025 | 2,17 | 2,20 | 2,16 | 2,18 | 1,44% | 40,00 |
| 23.05.2025 | 2,10 | 2,25 | 2,02 | 2,15 | 2,58% | 78,00 |
| 22.05.2025 | 2,12 | 2,20 | 1,99 | 2,10 | 0,82% | 12,00 |
| 21.05.2025 | 2,17 | 2,24 | 2,03 | 2,08 | -3,66% | 6,00 |
| 20.05.2025 | 2,25 | 2,31 | 2,11 | 2,16 | -5,02% | 100,00 |
| 19.05.2025 | 2,24 | 2,29 | 2,10 | 2,27 | -1,22% | 1.340,00 |
| 16.05.2025 | 2,34 | 2,45 | 2,27 | 2,30 | -1,58% | 176,00 |
| 15.05.2025 | 2,40 | 2,40 | 2,21 | 2,34 | -2,38% | 282,00 |
| 14.05.2025 | 2,34 | 2,66 | 2,27 | 2,40 | 3,68% | 1.852,00 |
| 13.05.2025 | 1,90 | 2,36 | 1,83 | 2,31 | 21,74% | 1.420,00 |
| 12.05.2025 | 1,74 | 1,96 | 1,73 | 1,90 | 9,24% | 2.085,00 |
| 09.05.2025 | 1,66 | 1,74 | 1,62 | 1,74 | 6,83% | 7.390,00 |
| 08.05.2025 | 1,58 | 1,66 | 1,53 | 1,63 | 4,77% | 408,00 |
| 07.05.2025 | 1,61 | 1,65 | 1,51 | 1,55 | -3,30% | 9.840,00 |
| 06.05.2025 | 1,58 | 1,62 | 1,47 | 1,61 | 0,06% | 2.000,00 |
| 05.05.2025 | 1,73 | 1,78 | 1,57 | 1,60 | -6,77% | 217,00 |
| 02.05.2025 | 1,70 | 1,80 | 1,67 | 1,72 | -8,73% | 7.021,00 |
| 30.04.2025 | 1,73 | 1,94 | 1,68 | 1,89 | 8,65% | - |
| 29.04.2025 | 1,74 | 1,78 | 1,67 | 1,74 | 0,87% | 1.145,00 |
| 28.04.2025 | 1,68 | 1,73 | 1,62 | 1,72 | 4,88% | 3.529,00 |
| 25.04.2025 | 1,60 | 1,69 | 1,56 | 1,64 | 1,80% | - |
| 24.04.2025 | 1,52 | 1,64 | 1,49 | 1,61 | 6,41% | 2.556,00 |
| 23.04.2025 | 1,47 | 1,62 | 1,47 | 1,51 | 3,88% | 202,00 |
| 22.04.2025 | 1,45 | 1,53 | 1,37 | 1,46 | 1,39% | 1.000,00 |
| 17.04.2025 | 1,40 | 1,49 | 1,38 | 1,44 | 0,74% | 4.122,00 |
| 16.04.2025 | 1,47 | 1,51 | 1,39 | 1,43 | -5,56% | 130,00 |
| 15.04.2025 | 1,45 | 1,52 | 1,44 | 1,51 | 4,28% | 8,00 |
| 14.04.2025 | 1,51 | 1,58 | 1,41 | 1,45 | -0,69% | 1.000,00 |
| 11.04.2025 | 1,51 | 1,56 | 1,44 | 1,46 | -3,63% | 1.640,00 |
| 10.04.2025 | 1,63 | 1,68 | 1,44 | 1,51 | -9,18% | - |
| 09.04.2025 | 1,44 | 1,70 | 1,36 | 1,67 | 15,28% | 515,00 |
| 08.04.2025 | 1,57 | 1,69 | 1,41 | 1,45 | -9,00% | 1.129,00 |
| 07.04.2025 | 1,54 | 1,61 | 1,27 | 1,59 | 3,25% | 11.128,00 |
| 04.04.2025 | 1,62 | 1,62 | 1,37 | 1,54 | -4,41% | 2.650,00 |
| 03.04.2025 | 1,82 | 1,84 | 1,57 | 1,61 | -13,35% | 500,00 |
| 02.04.2025 | 1,79 | 1,89 | 1,70 | 1,86 | 3,57% | 990,00 |
| 01.04.2025 | 1,87 | 1,93 | 1,74 | 1,79 | -4,68% | 300,00 |
| 31.03.2025 | 2,05 | 2,08 | 1,86 | 1,88 | -8,42% | 700,00 |
| 28.03.2025 | 2,09 | 2,15 | 2,02 | 2,06 | -2,05% | 1.013,00 |
| 27.03.2025 | 2,10 | 2,17 | 2,06 | 2,10 | -0,85% | 353,00 |
| 26.03.2025 | 2,13 | 2,15 | 2,08 | 2,12 | -0,52% | 28,00 |
| 25.03.2025 | 2,11 | 2,14 | 2,00 | 2,13 | -0,14% | 414,00 |
| 24.03.2025 | 2,13 | 2,19 | 2,08 | 2,13 | 0,38% | 830,00 |
| 21.03.2025 | 2,11 | 2,20 | 2,07 | 2,12 | 0,57% | 67,00 |
| 20.03.2025 | 2,17 | 2,22 | 2,10 | 2,11 | -5,34% | 50,00 |
| 19.03.2025 | 2,12 | 2,25 | 2,07 | 2,23 | 4,89% | 1.000,00 |
| 18.03.2025 | 2,17 | 2,19 | 2,07 | 2,13 | -2,70% | 790,00 |
| 17.03.2025 | 2,18 | 2,27 | 2,10 | 2,18 | 0,83% | 77,00 |
| 14.03.2025 | 2,01 | 2,38 | 1,94 | 2,17 | 10,91% | 1.000,00 |
| 13.03.2025 | 2,08 | 2,18 | 1,95 | 1,95 | -6,91% | 1.187,00 |
| 12.03.2025 | 2,10 | 2,28 | 2,04 | 2,10 | -0,19% | 1.850,00 |
| 11.03.2025 | 2,36 | 2,36 | 2,08 | 2,10 | -6,74% | - |
| 10.03.2025 | 2,55 | 2,57 | 2,23 | 2,25 | -11,08% | 1.644,00 |
| 07.03.2025 | 2,42 | 2,55 | 2,29 | 2,54 | 5,01% | - |
| 06.03.2025 | 2,57 | 2,59 | 2,37 | 2,41 | -5,78% | 1.639,00 |
| 05.03.2025 | 2,65 | 2,71 | 2,44 | 2,56 | -2,73% | - |
| 04.03.2025 | 2,56 | 2,70 | 2,31 | 2,63 | 3,17% | 1.307,00 |
| 03.03.2025 | 2,83 | 2,86 | 2,50 | 2,55 | -10,36% | 1.150,00 |
| 28.02.2025 | 2,88 | 2,97 | 2,72 | 2,85 | -0,38% | 400,00 |
| 27.02.2025 | 3,03 | 3,31 | 2,86 | 2,86 | -4,67% | 192,00 |
| 26.02.2025 | 2,74 | 3,13 | 2,70 | 3,00 | 9,69% | 1.000,00 |
| 25.02.2025 | 2,97 | 2,97 | 2,68 | 2,73 | -6,34% | 2.987,00 |
| 24.02.2025 | 3,19 | 3,34 | 2,92 | 2,92 | -6,77% | 512,00 |
| 21.02.2025 | 3,57 | 3,65 | 3,13 | 3,13 | -10,52% | 1.992,00 |
| 20.02.2025 | 3,76 | 3,95 | 3,43 | 3,50 | -6,82% | 5.380,00 |
| 19.02.2025 | 4,18 | 4,25 | 3,71 | 3,76 | -9,32% | - |
| 18.02.2025 | 4,14 | 4,54 | 4,04 | 4,14 | 0,05% | 393,00 |
| 17.02.2025 | 4,13 | 4,19 | 4,13 | 4,14 | -0,50% | 95,00 |
| 14.02.2025 | 4,06 | 4,19 | 3,89 | 4,16 | 2,06% | 1.100,00 |
| 13.02.2025 | 3,98 | 4,09 | 3,67 | 4,08 | 1,52% | 2.239,00 |
| 12.02.2025 | 3,99 | 4,26 | 3,84 | 4,02 | 0,88% | 91,00 |
| 11.02.2025 | 4,01 | 4,25 | 3,86 | 3,98 | -1,31% | 298,00 |
| 10.02.2025 | 3,90 | 4,06 | 3,75 | 4,03 | 4,54% | 1.175,00 |
| 07.02.2025 | 4,10 | 4,27 | 3,76 | 3,86 | -6,04% | 1.309,00 |
| 06.02.2025 | 4,10 | 4,15 | 3,90 | 4,11 | 0,66% | 499,00 |
| 05.02.2025 | 4,20 | 4,29 | 3,90 | 4,08 | -2,74% | 809,00 |
| 04.02.2025 | 4,21 | 4,32 | 3,94 | 4,19 | 1,72% | 6.978,00 |
| 03.02.2025 | 3,98 | 4,39 | 3,60 | 4,12 | 2,92% | 1.996,00 |
| 31.01.2025 | 3,62 | 4,11 | 3,50 | 4,01 | 10,15% | 1.085,00 |
| 30.01.2025 | 3,25 | 3,77 | 3,16 | 3,64 | 10,88% | 2.358,00 |
| 29.01.2025 | 3,17 | 3,31 | 3,03 | 3,28 | 3,21% | 75,00 |
| 28.01.2025 | 3,15 | 3,34 | 3,01 | 3,18 | 1,76% | 722,00 |
| 27.01.2025 | 3,60 | 3,61 | 2,90 | 3,12 | -11,55% | 5.321,00 |
| 24.01.2025 | 3,51 | 3,70 | 3,44 | 3,53 | 0,77% | 3.447,00 |
| 23.01.2025 | 3,62 | 3,76 | 3,46 | 3,50 | -4,63% | 278,00 |
| 22.01.2025 | 3,44 | 3,70 | 3,41 | 3,67 | 5,00% | 2.904,00 |
| 21.01.2025 | 3,10 | 3,55 | 2,93 | 3,50 | 12,58% | 11.295,00 |
| 20.01.2025 | 3,05 | 3,14 | 3,00 | 3,11 | 4,23% | 8.393,00 |
| 17.01.2025 | 2,98 | 3,17 | 2,92 | 2,98 | -1,39% | 2.166,00 |
| 16.01.2025 | 3,12 | 3,23 | 2,87 | 3,02 | -1,95% | 3.724,00 |
| 15.01.2025 | 2,85 | 3,14 | 2,85 | 3,08 | 8,67% | 5.669,00 |
| 14.01.2025 | 3,03 | 3,28 | 2,82 | 2,84 | -7,22% | 10.591,00 |