1,340$
-6,94%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,45 | 1,48 | 1,29 | 1,34 | -6,94% | 1.105.215,00 |
| 30.05.2024 | 1,55 | 1,56 | 1,44 | 1,44 | -7,69% | 1.026.384,00 |
| 29.05.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -3,11% | 451.680,00 |
| 28.05.2024 | 1,55 | 1,74 | 1,55 | 1,61 | 3,21% | 891.062,00 |
| 24.05.2024 | 1,59 | 1,62 | 1,55 | 1,56 | 0,65% | 423.241,00 |
| 23.05.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 0,00% | 549.483,00 |
| 22.05.2024 | 1,51 | 1,62 | 1,51 | 1,55 | 0,65% | 499.338,00 |
| 21.05.2024 | 1,60 | 1,61 | 1,53 | 1,54 | -3,75% | 440.754,00 |
| 20.05.2024 | 1,42 | 1,62 | 1,40 | 1,60 | 12,68% | 1.079.237,00 |
| 17.05.2024 | 1,52 | 1,64 | 1,41 | 1,42 | -5,33% | 973.432,00 |
| 16.05.2024 | 1,55 | 1,57 | 1,48 | 1,50 | -3,23% | 591.759,00 |
| 15.05.2024 | 1,55 | 1,59 | 1,46 | 1,55 | 3,33% | 807.711,00 |
| 14.05.2024 | 1,39 | 1,80 | 1,39 | 1,50 | 11,94% | 3.847.193,00 |
| 13.05.2024 | 1,22 | 1,49 | 1,22 | 1,34 | 11,67% | 2.290.976,00 |
| 10.05.2024 | 1,26 | 1,29 | 1,17 | 1,20 | 1,69% | 1.659.167,00 |
| 09.05.2024 | 1,25 | 1,30 | 1,17 | 1,18 | -7,81% | 1.028.391,00 |
| 08.05.2024 | 1,25 | 1,32 | 1,23 | 1,28 | 2,40% | 478.870,00 |
| 07.05.2024 | 1,28 | 1,31 | 1,25 | 1,25 | -3,85% | 480.620,00 |
| 06.05.2024 | 1,32 | 1,34 | 1,27 | 1,30 | -0,76% | 507.313,00 |
| 03.05.2024 | 1,40 | 1,45 | 1,30 | 1,31 | -4,38% | 402.853,00 |
| 02.05.2024 | 1,32 | 1,40 | 1,30 | 1,37 | 3,79% | 651.444,00 |
| 01.05.2024 | 1,34 | 1,39 | 1,29 | 1,32 | -0,75% | 457.451,00 |
| 30.04.2024 | 1,38 | 1,40 | 1,33 | 1,33 | -5,00% | 397.848,00 |
| 29.04.2024 | 1,34 | 1,49 | 1,33 | 1,40 | 6,06% | 632.271,00 |
| 26.04.2024 | 1,36 | 1,39 | 1,30 | 1,32 | -1,49% | 426.251,00 |
| 25.04.2024 | 1,28 | 1,39 | 1,26 | 1,34 | 0,00% | 660.214,00 |
| 24.04.2024 | 1,37 | 1,37 | 1,27 | 1,34 | 2,29% | 681.048,00 |
| 23.04.2024 | 1,33 | 1,42 | 1,30 | 1,31 | -2,24% | 691.466,00 |
| 22.04.2024 | 1,25 | 1,36 | 1,21 | 1,34 | 10,74% | 890.815,00 |
| 19.04.2024 | 1,22 | 1,27 | 1,19 | 1,21 | -3,97% | 550.450,00 |
| 18.04.2024 | 1,22 | 1,36 | 1,19 | 1,26 | 3,28% | 1.020.887,00 |
| 17.04.2024 | 1,21 | 1,25 | 1,15 | 1,22 | 2,52% | 537.764,00 |
| 16.04.2024 | 1,24 | 1,24 | 1,10 | 1,19 | -4,03% | 1.175.538,00 |
| 15.04.2024 | 1,26 | 1,31 | 1,18 | 1,24 | 0,81% | 1.245.729,00 |
| 12.04.2024 | 1,37 | 1,39 | 1,21 | 1,23 | -10,87% | 980.085,00 |
| 11.04.2024 | 1,43 | 1,48 | 1,36 | 1,38 | -0,72% | 557.330,00 |
| 10.04.2024 | 1,47 | 1,48 | 1,37 | 1,39 | -8,55% | 640.287,00 |
| 09.04.2024 | 1,60 | 1,63 | 1,45 | 1,52 | -3,18% | 896.788,00 |
| 08.04.2024 | 1,48 | 1,65 | 1,45 | 1,57 | 10,56% | 1.548.828,00 |
| 05.04.2024 | 1,39 | 1,48 | 1,36 | 1,42 | 1,43% | 998.241,00 |
| 04.04.2024 | 1,25 | 1,51 | 1,25 | 1,40 | 12,00% | 1.886.488,00 |
| 03.04.2024 | 1,23 | 1,26 | 1,19 | 1,25 | -1,57% | 393.747,00 |
| 02.04.2024 | 1,21 | 1,34 | 1,12 | 1,27 | 5,83% | 884.684,00 |
| 01.04.2024 | 1,20 | 1,26 | 1,18 | 1,20 | -0,83% | 1.022.052,00 |
| 28.03.2024 | 1,23 | 1,28 | 1,18 | 1,21 | -9,02% | 1.541.989,00 |
| 27.03.2024 | 1,27 | 1,34 | 1,25 | 1,33 | 6,40% | 660.944,00 |
| 26.03.2024 | 1,26 | 1,30 | 1,25 | 1,25 | 0,81% | 651.432,00 |
| 25.03.2024 | 1,34 | 1,36 | 1,23 | 1,24 | -7,46% | 838.414,00 |
| 22.03.2024 | 1,36 | 1,38 | 1,33 | 1,34 | -1,47% | 341.089,00 |
| 21.03.2024 | 1,39 | 1,43 | 1,32 | 1,36 | 1,49% | 512.090,00 |
| 20.03.2024 | 1,28 | 1,37 | 1,26 | 1,34 | 3,88% | 726.625,00 |
| 19.03.2024 | 1,30 | 1,37 | 1,29 | 1,29 | -3,01% | 549.546,00 |
| 18.03.2024 | 1,40 | 1,40 | 1,32 | 1,33 | -3,97% | 464.654,00 |
| 15.03.2024 | 1,29 | 1,39 | 1,28 | 1,39 | 8,20% | 1.020.751,00 |
| 14.03.2024 | 1,40 | 1,40 | 1,27 | 1,28 | -8,57% | 780.556,00 |
| 13.03.2024 | 1,43 | 1,47 | 1,36 | 1,40 | -2,10% | 469.203,00 |
| 12.03.2024 | 1,49 | 1,50 | 1,42 | 1,43 | -3,38% | 520.094,00 |
| 11.03.2024 | 1,47 | 1,57 | 1,47 | 1,48 | 0,00% | 574.380,00 |
| 08.03.2024 | 1,50 | 1,60 | 1,48 | 1,48 | -1,99% | 905.620,00 |
| 07.03.2024 | 1,55 | 1,55 | 1,49 | 1,51 | -2,58% | 499.992,00 |
| 06.03.2024 | 1,51 | 1,60 | 1,51 | 1,55 | 2,99% | 548.723,00 |
| 05.03.2024 | 1,59 | 1,62 | 1,48 | 1,51 | -5,35% | 1.006.297,00 |
| 04.03.2024 | 1,73 | 1,75 | 1,58 | 1,59 | -8,09% | 815.076,00 |
| 01.03.2024 | 1,71 | 1,80 | 1,65 | 1,73 | 2,37% | 1.047.265,00 |
| 29.02.2024 | 1,71 | 1,76 | 1,69 | 1,69 | 0,00% | 610.502,00 |
| 28.02.2024 | 1,72 | 1,77 | 1,65 | 1,69 | 2,42% | 630.315,00 |
| 27.02.2024 | 1,60 | 1,67 | 1,59 | 1,65 | 3,12% | 487.145,00 |
| 26.02.2024 | 1,52 | 1,61 | 1,50 | 1,60 | 4,58% | 609.971,00 |
| 23.02.2024 | 1,56 | 1,57 | 1,50 | 1,53 | -0,65% | 731.885,00 |
| 22.02.2024 | 1,57 | 1,65 | 1,54 | 1,54 | -1,91% | 587.212,00 |
| 21.02.2024 | 1,57 | 1,61 | 1,53 | 1,57 | -1,88% | 734.321,00 |
| 20.02.2024 | 1,62 | 1,66 | 1,57 | 1,60 | 0,00% | 1.120.800,00 |
| 16.02.2024 | 1,70 | 1,71 | 1,60 | 1,60 | -5,33% | 721.060,00 |
| 15.02.2024 | 1,76 | 1,80 | 1,67 | 1,69 | -1,17% | 455.475,00 |
| 14.02.2024 | 1,63 | 1,72 | 1,61 | 1,71 | 7,55% | 617.768,00 |
| 13.02.2024 | 1,64 | 1,64 | 1,56 | 1,59 | -4,22% | 993.947,00 |
| 12.02.2024 | 1,60 | 1,75 | 1,60 | 1,66 | -1,19% | 1.031.373,00 |
| 09.02.2024 | 1,73 | 1,77 | 1,68 | 1,68 | -1,18% | 593.828,00 |
| 08.02.2024 | 1,67 | 1,72 | 1,63 | 1,70 | 1,19% | 708.938,00 |
| 07.02.2024 | 1,77 | 1,77 | 1,63 | 1,68 | -4,55% | 453.497,00 |
| 06.02.2024 | 1,65 | 1,76 | 1,63 | 1,76 | 5,39% | 472.615,00 |
| 05.02.2024 | 1,68 | 1,68 | 1,62 | 1,67 | -1,76% | 467.966,00 |
| 02.02.2024 | 1,71 | 1,74 | 1,61 | 1,70 | 3,03% | 529.241,00 |
| 01.02.2024 | 1,69 | 1,74 | 1,61 | 1,65 | -1,20% | 374.117,00 |
| 31.01.2024 | 1,70 | 1,76 | 1,63 | 1,67 | 0,60% | 611.670,00 |
| 30.01.2024 | 1,77 | 1,77 | 1,66 | 1,66 | -6,21% | 499.768,00 |
| 29.01.2024 | 1,72 | 1,77 | 1,67 | 1,77 | 2,91% | 357.148,00 |
| 26.01.2024 | 1,71 | 1,76 | 1,69 | 1,72 | 1,18% | 409.387,00 |
| 25.01.2024 | 1,70 | 1,74 | 1,68 | 1,70 | -1,16% | 489.913,00 |
| 24.01.2024 | 1,82 | 1,86 | 1,71 | 1,72 | -3,91% | 567.592,00 |
| 23.01.2024 | 1,83 | 1,85 | 1,74 | 1,79 | 0,56% | 385.875,00 |
| 22.01.2024 | 1,68 | 1,79 | 1,68 | 1,78 | 7,23% | 549.999,00 |
| 19.01.2024 | 1,67 | 1,69 | 1,60 | 1,66 | 3,11% | 738.000,00 |
| 18.01.2024 | 1,64 | 1,66 | 1,57 | 1,61 | -1,23% | 874.570,00 |
| 17.01.2024 | 1,72 | 1,72 | 1,60 | 1,63 | -8,17% | 1.195.527,00 |
| 16.01.2024 | 1,85 | 1,85 | 1,77 | 1,78 | -3,53% | 743.858,00 |
| 12.01.2024 | 1,92 | 1,98 | 1,84 | 1,84 | -3,41% | 518.318,00 |
| 11.01.2024 | 2,01 | 2,01 | 1,89 | 1,91 | -4,51% | 872.624,00 |
| 10.01.2024 | 2,02 | 2,03 | 1,97 | 2,00 | -2,21% | 672.133,00 |
| 09.01.2024 | 2,07 | 2,10 | 2,04 | 2,04 | -3,32% | 702.808,00 |