1,680€
4,28%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 3,34 | 3,35 | 2,71 | 3,06 | -7,94% | 36.280,00 |
| 10.01.2025 | 4,10 | 4,13 | 3,27 | 3,32 | -19,27% | 10.785,00 |
| 09.01.2025 | 4,13 | 4,14 | 4,07 | 4,12 | 0,71% | 856,00 |
| 08.01.2025 | 4,08 | 4,36 | 3,55 | 4,09 | 2,74% | 18.321,00 |
| 07.01.2025 | 5,09 | 5,47 | 3,93 | 3,98 | -21,21% | 13.716,00 |
| 06.01.2025 | 4,26 | 5,57 | 4,26 | 5,05 | 18,66% | 10.560,00 |
| 03.01.2025 | 4,02 | 4,32 | 3,86 | 4,26 | 5,82% | 9.518,00 |
| 02.01.2025 | 5,07 | 5,07 | 3,84 | 4,02 | -21,12% | 14.520,00 |
| 30.12.2024 | 5,07 | 5,13 | 5,00 | 5,10 | 4,39% | 9.549,00 |
| 27.12.2024 | 5,16 | 5,20 | 4,79 | 4,88 | 13,29% | 13.953,00 |
| 23.12.2024 | 4,20 | 4,44 | 3,97 | 4,31 | 2,72% | 5.394,00 |
| 20.12.2024 | 3,62 | 4,27 | 2,87 | 4,20 | 15,78% | 39.100,00 |
| 19.12.2024 | 3,62 | 4,14 | 3,46 | 3,62 | 0,39% | 8.829,00 |
| 18.12.2024 | 3,70 | 4,50 | 3,59 | 3,61 | -2,27% | 21.415,00 |
| 17.12.2024 | 3,40 | 3,77 | 3,28 | 3,69 | 8,74% | 15.795,00 |
| 16.12.2024 | 3,01 | 3,45 | 2,92 | 3,40 | 10,80% | 23.141,00 |
| 13.12.2024 | 3,17 | 3,44 | 2,98 | 3,07 | -3,37% | 14.131,00 |
| 12.12.2024 | 2,99 | 3,23 | 2,84 | 3,17 | 6,55% | 16.397,00 |
| 11.12.2024 | 2,95 | 3,13 | 2,84 | 2,98 | 0,78% | 2.176,00 |
| 10.12.2024 | 2,62 | 3,11 | 2,44 | 2,96 | 12,57% | 2.744,00 |
| 09.12.2024 | 2,47 | 2,83 | 2,39 | 2,63 | 9,83% | 2.683,00 |
| 06.12.2024 | 2,38 | 2,52 | 2,24 | 2,39 | 0,59% | 5.394,00 |
| 05.12.2024 | 2,43 | 2,57 | 2,28 | 2,38 | -2,30% | 2.450,00 |
| 04.12.2024 | 2,39 | 2,52 | 2,21 | 2,43 | 1,80% | 1.378,00 |
| 03.12.2024 | 2,41 | 2,63 | 2,27 | 2,39 | -0,46% | 6.880,00 |
| 02.12.2024 | 2,19 | 2,86 | 2,15 | 2,40 | 11,11% | 18.301,00 |
| 29.11.2024 | 2,01 | 2,37 | 1,93 | 2,16 | 7,46% | 9.902,00 |
| 28.11.2024 | 1,95 | 2,03 | 1,95 | 2,01 | 2,84% | 13.218,00 |