1,910€
5,73%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |