2,850€
-2,23%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,92 | 2,96 | 2,79 | 2,79 | -4,32% | - |
| 08.01.2026 | 2,78 | 2,92 | 2,72 | 2,92 | 2,10% | 75,00 |
| 07.01.2026 | 3,02 | 3,10 | 2,84 | 2,86 | -5,59% | - |
| 06.01.2026 | 3,06 | 3,18 | 2,93 | 3,02 | -1,66% | 227,00 |
| 05.01.2026 | 3,30 | 3,38 | 3,08 | 3,08 | -5,33% | 4.504,00 |
| 02.01.2026 | 3,03 | 3,44 | 3,03 | 3,25 | 11,04% | 6.112,00 |
| 30.12.2025 | 3,03 | 3,03 | 2,92 | 2,93 | -2,95% | 335,00 |
| 29.12.2025 | 2,85 | 3,04 | 2,68 | 3,01 | 1,82% | - |
| 23.12.2025 | 2,46 | 3,06 | 2,46 | 2,96 | 17,83% | 30.000,00 |
| 22.12.2025 | 2,62 | 2,77 | 2,46 | 2,51 | -6,89% | - |
| 19.12.2025 | 2,69 | 2,77 | 2,59 | 2,70 | -0,99% | 116,00 |
| 18.12.2025 | 2,47 | 2,80 | 2,44 | 2,73 | 9,66% | 500,00 |
| 17.12.2025 | 2,46 | 2,60 | 2,45 | 2,49 | 1,22% | - |
| 16.12.2025 | 2,31 | 2,49 | 2,24 | 2,46 | 6,79% | - |
| 15.12.2025 | 2,32 | 2,37 | 2,29 | 2,30 | -9,67% | 73,00 |
| 12.12.2025 | 2,53 | 2,60 | 2,50 | 2,55 | -4,22% | - |
| 11.12.2025 | 2,69 | 2,69 | 2,59 | 2,66 | 2,79% | - |
| 10.12.2025 | 2,59 | 2,60 | 2,52 | 2,59 | 1,06% | 83,00 |
| 09.12.2025 | 2,47 | 2,58 | 2,47 | 2,56 | 6,98% | 400,00 |
| 08.12.2025 | 2,38 | 2,49 | 2,33 | 2,39 | 1,36% | - |
| 05.12.2025 | 2,37 | 2,41 | 2,34 | 2,36 | 4,01% | 79,00 |
| 04.12.2025 | 2,27 | 2,27 | 2,25 | 2,27 | 1,34% | - |
| 03.12.2025 | 2,24 | 2,28 | 2,15 | 2,24 | 0,09% | 25,00 |
| 02.12.2025 | 2,15 | 2,27 | 2,10 | 2,24 | 3,61% | 1.000,00 |
| 01.12.2025 | 2,28 | 2,31 | 2,09 | 2,16 | -5,48% | 200,00 |
| 28.11.2025 | 2,13 | 2,47 | 2,09 | 2,28 | 11,04% | 591,00 |
| 27.11.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,34% | - |
| 26.11.2025 | 2,01 | 2,16 | 1,99 | 2,05 | 5,18% | 500,00 |
| 25.11.2025 | 1,98 | 2,02 | 1,91 | 1,95 | -1,77% | 500,00 |
| 24.11.2025 | 1,88 | 2,00 | 1,82 | 1,98 | 7,31% | 410,00 |
| 21.11.2025 | 1,80 | 1,85 | 1,73 | 1,85 | 1,45% | 70,00 |
| 20.11.2025 | 1,89 | 2,00 | 1,80 | 1,82 | -5,15% | 250,00 |
| 19.11.2025 | 1,88 | 1,97 | 1,88 | 1,92 | 1,83% | 21,00 |
| 18.11.2025 | 1,88 | 1,93 | 1,82 | 1,89 | -5,46% | 53,00 |
| 17.11.2025 | 1,94 | 2,04 | 1,94 | 2,00 | -2,11% | - |
| 14.11.2025 | 2,11 | 2,11 | 1,95 | 2,04 | -13,68% | 1.839,00 |
| 13.11.2025 | 2,34 | 2,38 | 2,30 | 2,36 | 2,25% | 1.000,00 |
| 12.11.2025 | 2,26 | 2,37 | 2,26 | 2,31 | 1,94% | 35,00 |
| 11.11.2025 | 2,41 | 2,42 | 2,20 | 2,27 | -14,14% | - |
| 10.11.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 9,96% | - |
| 07.11.2025 | 2,47 | 2,48 | 2,27 | 2,40 | -2,00% | 100,00 |
| 06.11.2025 | 2,65 | 2,71 | 2,45 | 2,45 | -8,04% | 586,00 |
| 05.11.2025 | 2,71 | 2,74 | 2,60 | 2,66 | -1,92% | - |
| 04.11.2025 | 2,94 | 2,94 | 2,68 | 2,71 | -6,86% | - |
| 03.11.2025 | 2,91 | 2,92 | 2,91 | 2,91 | -1,05% | - |
| 31.10.2025 | 2,84 | 2,98 | 2,84 | 2,95 | 1,80% | 1.150,00 |
| 30.10.2025 | 3,15 | 3,17 | 2,89 | 2,89 | -7,92% | 124,00 |
| 29.10.2025 | 3,07 | 3,15 | 3,01 | 3,14 | 2,51% | - |
| 28.10.2025 | 3,13 | 3,17 | 3,02 | 3,07 | -1,29% | - |
| 27.10.2025 | 3,24 | 3,33 | 3,06 | 3,11 | -3,36% | - |
| 24.10.2025 | 3,12 | 3,22 | 3,06 | 3,21 | 2,39% | - |
| 23.10.2025 | 3,01 | 3,21 | 3,01 | 3,14 | 2,02% | 276,00 |
| 22.10.2025 | 3,41 | 3,51 | 3,06 | 3,08 | -8,37% | 52,00 |
| 21.10.2025 | 3,50 | 3,59 | 3,31 | 3,36 | -3,95% | - |
| 20.10.2025 | 3,24 | 3,55 | 3,10 | 3,50 | 9,49% | 359,00 |
| 17.10.2025 | 3,43 | 3,43 | 2,98 | 3,19 | -4,26% | 452,00 |
| 16.10.2025 | 3,47 | 3,57 | 3,27 | 3,33 | -0,51% | 1.534,00 |
| 15.10.2025 | 3,24 | 3,41 | 3,14 | 3,35 | 7,37% | 1.035,00 |
| 14.10.2025 | 3,17 | 3,23 | 2,93 | 3,12 | -1,45% | - |
| 13.10.2025 | 2,97 | 3,26 | 2,97 | 3,17 | 0,00% | - |
| 10.10.2025 | 3,32 | 3,47 | 3,04 | 3,17 | -2,01% | 330,00 |
| 09.10.2025 | 3,43 | 3,54 | 3,22 | 3,23 | -7,92% | 832,00 |
| 08.10.2025 | 3,38 | 3,55 | 3,15 | 3,51 | 3,60% | 1.300,00 |
| 07.10.2025 | 3,32 | 3,66 | 3,26 | 3,39 | -0,67% | 4.094,00 |
| 06.10.2025 | 3,35 | 3,52 | 3,33 | 3,41 | 3,58% | 2.617,00 |
| 03.10.2025 | 3,24 | 3,38 | 3,16 | 3,29 | 2,52% | 472,00 |
| 02.10.2025 | 2,97 | 3,27 | 2,96 | 3,21 | 8,99% | 16,00 |
| 01.10.2025 | 2,68 | 3,19 | 2,60 | 2,95 | 12,22% | 3.219,00 |
| 30.09.2025 | 2,61 | 2,72 | 2,58 | 2,63 | 0,61% | 38,00 |
| 29.09.2025 | 2,63 | 2,96 | 2,57 | 2,61 | 0,38% | 5.004,00 |
| 26.09.2025 | 2,48 | 2,67 | 2,39 | 2,60 | 5,48% | 100,00 |
| 25.09.2025 | 2,69 | 2,71 | 2,41 | 2,47 | -8,33% | 548,00 |
| 24.09.2025 | 2,80 | 2,99 | 2,66 | 2,69 | -7,28% | 1.350,00 |
| 23.09.2025 | 2,87 | 3,38 | 2,66 | 2,90 | 1,08% | 7.381,00 |
| 22.09.2025 | 2,18 | 2,93 | 2,17 | 2,87 | 34,69% | 8.790,00 |
| 19.09.2025 | 2,07 | 2,20 | 2,04 | 2,13 | 3,50% | 3.672,00 |
| 18.09.2025 | 2,01 | 2,12 | 1,98 | 2,06 | 2,67% | - |
| 17.09.2025 | 1,89 | 2,09 | 1,88 | 2,00 | 9,36% | 102,00 |
| 16.09.2025 | 1,87 | 1,90 | 1,83 | 1,83 | -0,60% | - |
| 15.09.2025 | 1,89 | 1,99 | 1,84 | 1,84 | -7,57% | 102,00 |
| 12.09.2025 | 2,02 | 2,02 | 1,98 | 2,00 | 2,86% | - |
| 11.09.2025 | 1,96 | 1,96 | 1,79 | 1,94 | -1,00% | - |
| 10.09.2025 | 1,97 | 2,00 | 1,94 | 1,96 | -1,76% | - |
| 09.09.2025 | 1,99 | 2,01 | 1,94 | 1,99 | -4,36% | 1.000,00 |
| 08.09.2025 | 2,08 | 2,30 | 2,06 | 2,09 | 0,34% | 4.000,00 |
| 05.09.2025 | 1,90 | 2,10 | 1,82 | 2,08 | 9,80% | 42,00 |
| 04.09.2025 | 1,82 | 1,92 | 1,80 | 1,89 | 4,79% | - |
| 03.09.2025 | 1,84 | 1,86 | 1,77 | 1,81 | -1,98% | - |
| 02.09.2025 | 1,83 | 1,87 | 1,77 | 1,84 | 0,93% | 51,00 |
| 01.09.2025 | 1,82 | 1,83 | 1,81 | 1,83 | 0,47% | 1.701,00 |
| 29.08.2025 | 1,84 | 1,88 | 1,79 | 1,82 | -1,52% | 55,00 |
| 28.08.2025 | 1,79 | 1,85 | 1,78 | 1,85 | 3,45% | 63,00 |
| 27.08.2025 | 1,80 | 1,84 | 1,76 | 1,78 | -0,86% | - |
| 26.08.2025 | 1,76 | 1,82 | 1,69 | 1,80 | 2,65% | 35,00 |
| 25.08.2025 | 1,81 | 1,85 | 1,75 | 1,75 | -3,60% | 939,00 |
| 22.08.2025 | 1,65 | 1,85 | 1,63 | 1,82 | 10,72% | 29,00 |
| 21.08.2025 | 1,64 | 1,68 | 1,62 | 1,64 | -1,08% | 10.262,00 |
| 20.08.2025 | 1,66 | 1,67 | 1,57 | 1,66 | 1,50% | 91,00 |
| 19.08.2025 | 1,71 | 1,74 | 1,62 | 1,64 | -4,80% | - |
| 18.08.2025 | 1,75 | 1,79 | 1,69 | 1,72 | -0,20% | 5.099,00 |