3,350€
4,30%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 1,88 | 1,97 | 1,71 | 1,72 | -9,49% | 1.000,00 |
| 14.08.2025 | 1,98 | 2,03 | 1,85 | 1,90 | -4,28% | 12.597,00 |
| 13.08.2025 | 1,89 | 2,00 | 1,85 | 1,99 | 5,97% | 2.500,00 |
| 12.08.2025 | 1,73 | 1,93 | 1,68 | 1,88 | 8,54% | 25,00 |
| 11.08.2025 | 1,79 | 1,81 | 1,70 | 1,73 | -2,62% | 512,00 |
| 08.08.2025 | 1,82 | 1,87 | 1,75 | 1,77 | -1,28% | 1.100,00 |
| 07.08.2025 | 1,97 | 2,01 | 1,77 | 1,80 | -8,34% | 4.416,00 |
| 06.08.2025 | 1,77 | 2,00 | 1,72 | 1,96 | 10,92% | 2.377,00 |
| 05.08.2025 | 1,73 | 1,79 | 1,71 | 1,77 | 2,73% | 5.000,00 |
| 04.08.2025 | 1,69 | 1,75 | 1,68 | 1,72 | 2,35% | 1.583,00 |
| 01.08.2025 | 1,77 | 1,78 | 1,63 | 1,68 | -4,49% | 35,00 |
| 31.07.2025 | 1,81 | 1,86 | 1,76 | 1,76 | -1,23% | 281,00 |
| 30.07.2025 | 1,81 | 1,87 | 1,75 | 1,78 | -1,27% | 11,00 |
| 29.07.2025 | 1,92 | 1,98 | 1,77 | 1,81 | -5,55% | 700,00 |
| 28.07.2025 | 1,95 | 2,06 | 1,90 | 1,91 | -0,93% | - |
| 25.07.2025 | 2,00 | 2,02 | 1,87 | 1,93 | -2,87% | - |
| 24.07.2025 | 2,06 | 2,11 | 1,98 | 1,99 | -3,22% | - |
| 23.07.2025 | 2,04 | 2,09 | 1,99 | 2,05 | 2,86% | 116,00 |
| 22.07.2025 | 2,06 | 2,13 | 1,98 | 2,00 | -2,59% | 6,00 |
| 21.07.2025 | 2,16 | 2,36 | 2,03 | 2,05 | -4,61% | 1.655,00 |
| 18.07.2025 | 2,13 | 2,18 | 2,08 | 2,15 | 1,04% | 2.050,00 |
| 17.07.2025 | 2,08 | 2,21 | 2,03 | 2,13 | 2,86% | 1.032,00 |
| 16.07.2025 | 2,06 | 2,13 | 1,95 | 2,07 | 0,93% | 4.101,00 |
| 15.07.2025 | 2,14 | 2,20 | 2,05 | 2,05 | -4,30% | - |
| 14.07.2025 | 2,05 | 2,17 | 2,02 | 2,14 | 3,94% | 335,00 |
| 11.07.2025 | 2,20 | 2,20 | 2,06 | 2,06 | -3,88% | 1.876,00 |
| 10.07.2025 | 2,24 | 2,24 | 2,11 | 2,14 | -2,55% | 648,00 |
| 09.07.2025 | 2,21 | 2,26 | 2,10 | 2,20 | -1,13% | 1.000,00 |
| 08.07.2025 | 2,24 | 2,32 | 2,18 | 2,22 | -0,80% | 938,00 |
| 07.07.2025 | 2,32 | 2,37 | 2,21 | 2,24 | -3,45% | 18,00 |
| 04.07.2025 | 2,38 | 2,38 | 2,27 | 2,32 | -2,68% | 37,00 |
| 03.07.2025 | 2,42 | 2,47 | 2,35 | 2,38 | -0,08% | 280,00 |
| 02.07.2025 | 2,33 | 2,48 | 2,32 | 2,39 | 3,25% | 490,00 |
| 01.07.2025 | 2,49 | 2,49 | 2,28 | 2,31 | -6,29% | - |
| 30.06.2025 | 2,35 | 2,69 | 2,35 | 2,47 | 3,22% | - |
| 27.06.2025 | 2,43 | 2,48 | 2,33 | 2,39 | -2,73% | - |
| 26.06.2025 | 2,41 | 2,48 | 2,32 | 2,46 | 3,58% | - |
| 25.06.2025 | 2,44 | 2,53 | 2,36 | 2,37 | -3,22% | - |
| 24.06.2025 | 2,44 | 2,60 | 2,38 | 2,45 | 1,87% | 3.829,00 |
| 23.06.2025 | 2,50 | 2,54 | 2,34 | 2,41 | -3,65% | 5,00 |
| 20.06.2025 | 2,58 | 2,76 | 2,47 | 2,50 | -3,22% | - |
| 19.06.2025 | 2,60 | 2,63 | 2,58 | 2,58 | -1,56% | 827,00 |
| 18.06.2025 | 2,60 | 2,71 | 2,55 | 2,62 | 0,50% | 250,00 |
| 17.06.2025 | 2,68 | 2,80 | 2,59 | 2,61 | -4,22% | 404,00 |
| 16.06.2025 | 2,56 | 2,84 | 2,51 | 2,72 | 6,16% | 18,00 |
| 13.06.2025 | 2,67 | 2,67 | 2,45 | 2,56 | -3,17% | 900,00 |
| 12.06.2025 | 2,73 | 2,75 | 2,63 | 2,65 | -3,64% | 38,00 |
| 11.06.2025 | 2,90 | 2,90 | 2,69 | 2,75 | -2,93% | 3.050,00 |
| 10.06.2025 | 2,96 | 3,03 | 2,77 | 2,83 | -4,16% | 250,00 |
| 09.06.2025 | 2,59 | 2,99 | 2,59 | 2,95 | 13,14% | 502,00 |
| 06.06.2025 | 2,50 | 2,64 | 2,47 | 2,61 | 5,71% | 8,00 |
| 05.06.2025 | 2,71 | 2,77 | 2,46 | 2,47 | -8,89% | - |
| 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 |