1,105€
-4,91%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,17 | 1,21 | 1,12 | 1,12 | -6,34% | 2.080,00 |
| 18.04.2024 | 1,15 | 1,27 | 1,09 | 1,20 | 4,36% | - |
| 17.04.2024 | 1,13 | 1,17 | 1,09 | 1,15 | 2,04% | - |
| 16.04.2024 | 1,14 | 1,17 | 1,04 | 1,13 | -3,18% | - |
| 15.04.2024 | 1,16 | 1,24 | 1,12 | 1,16 | 0,09% | - |
| 12.04.2024 | 1,31 | 1,39 | 1,14 | 1,16 | -11,98% | - |
| 11.04.2024 | 1,31 | 1,38 | 1,27 | 1,32 | 1,54% | 300,00 |
| 10.04.2024 | 1,39 | 1,40 | 1,28 | 1,30 | -6,95% | - |
| 09.04.2024 | 1,47 | 1,53 | 1,34 | 1,40 | -3,79% | 12.360,00 |
| 08.04.2024 | 1,31 | 1,52 | 1,30 | 1,45 | 11,10% | 2.000,00 |
| 05.04.2024 | 1,30 | 1,36 | 1,27 | 1,31 | 0,31% | 750,00 |
| 04.04.2024 | 1,15 | 1,39 | 1,14 | 1,30 | 13,32% | - |
| 03.04.2024 | 1,17 | 1,17 | 1,10 | 1,15 | -2,21% | - |
| 02.04.2024 | 1,15 | 1,23 | 1,05 | 1,18 | 3,89% | 700,00 |
| 28.03.2024 | 1,23 | 1,23 | 1,09 | 1,13 | -8,27% | - |
| 27.03.2024 | 1,17 | 1,24 | 1,16 | 1,23 | 5,20% | 960,00 |
| 26.03.2024 | 1,18 | 1,20 | 1,15 | 1,17 | -0,34% | - |
| 25.03.2024 | 1,25 | 1,27 | 1,14 | 1,18 | -5,54% | 600,00 |
| 22.03.2024 | 1,25 | 1,28 | 1,23 | 1,25 | -0,95% | - |
| 21.03.2024 | 1,24 | 1,31 | 1,22 | 1,26 | 3,20% | 2.400,00 |
| 20.03.2024 | 1,20 | 1,25 | 1,17 | 1,22 | -1,22% | - |
| 19.03.2024 | 1,23 | 1,27 | 1,19 | 1,23 | -1,44% | - |
| 18.03.2024 | 1,28 | 1,31 | 1,22 | 1,25 | -1,65% | - |
| 15.03.2024 | 1,20 | 1,28 | 1,17 | 1,27 | 5,65% | - |
| 14.03.2024 | 1,27 | 1,31 | 1,17 | 1,20 | -4,14% | - |
| 13.03.2024 | 1,34 | 1,35 | 1,25 | 1,26 | -4,70% | 520,00 |
| 12.03.2024 | 1,39 | 1,41 | 1,30 | 1,32 | -3,02% | - |
| 11.03.2024 | 1,35 | 1,43 | 1,30 | 1,36 | 0,07% | 6.000,00 |
| 08.03.2024 | 1,38 | 1,46 | 1,36 | 1,36 | -1,88% | - |
| 07.03.2024 | 1,41 | 1,48 | 1,37 | 1,38 | -2,40% | - |
| 06.03.2024 | 1,39 | 1,46 | 1,33 | 1,42 | 2,31% | 2.400,00 |
| 05.03.2024 | 1,45 | 1,53 | 1,37 | 1,39 | -5,65% | - |
| 04.03.2024 | 1,62 | 1,64 | 1,46 | 1,47 | -8,24% | 3.000,00 |
| 01.03.2024 | 1,59 | 1,66 | 1,53 | 1,60 | 2,10% | - |
| 29.02.2024 | 1,56 | 1,62 | 1,52 | 1,57 | 0,26% | - |
| 28.02.2024 | 1,52 | 1,63 | 1,52 | 1,56 | 2,49% | - |
| 27.02.2024 | 1,45 | 1,54 | 1,45 | 1,53 | 3,18% | - |
| 26.02.2024 | 1,41 | 1,48 | 1,37 | 1,48 | 4,30% | - |
| 23.02.2024 | 1,43 | 1,47 | 1,33 | 1,42 | -0,70% | - |
| 22.02.2024 | 1,47 | 1,53 | 1,43 | 1,43 | -1,31% | - |
| 21.02.2024 | 1,49 | 1,51 | 1,42 | 1,45 | -1,96% | - |
| 20.02.2024 | 1,50 | 1,55 | 1,46 | 1,48 | -1,01% | - |
| 19.02.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 0,07% | - |
| 16.02.2024 | 1,59 | 1,62 | 1,49 | 1,49 | -5,34% | - |
| 15.02.2024 | 1,60 | 1,67 | 1,56 | 1,57 | -0,94% | - |
| 14.02.2024 | 1,50 | 1,60 | 1,49 | 1,59 | 7,29% | - |
| 13.02.2024 | 1,54 | 1,55 | 1,46 | 1,48 | -3,58% | - |
| 12.02.2024 | 1,51 | 1,62 | 1,42 | 1,54 | -1,66% | 1.200,00 |
| 09.02.2024 | 1,57 | 1,64 | 1,56 | 1,56 | -0,70% | - |
| 08.02.2024 | 1,56 | 1,62 | 1,52 | 1,57 | 0,58% | 3.000,00 |
| 07.02.2024 | 1,63 | 1,71 | 1,52 | 1,56 | -4,17% | - |
| 06.02.2024 | 1,55 | 1,63 | 1,52 | 1,63 | 5,29% | - |
| 05.02.2024 | 1,57 | 1,61 | 1,51 | 1,55 | -1,90% | - |
| 02.02.2024 | 1,55 | 1,62 | 1,50 | 1,58 | 3,81% | - |
| 01.02.2024 | 1,55 | 1,61 | 1,49 | 1,52 | -1,81% | 110,00 |
| 31.01.2024 | 1,52 | 1,62 | 1,50 | 1,55 | 0,91% | - |
| 30.01.2024 | 1,64 | 1,65 | 1,54 | 1,54 | -5,77% | - |
| 29.01.2024 | 1,59 | 1,63 | 1,55 | 1,63 | 3,16% | - |
| 26.01.2024 | 1,55 | 1,62 | 1,53 | 1,58 | 1,02% | - |
| 25.01.2024 | 1,58 | 1,62 | 1,52 | 1,56 | -0,76% | - |
| 24.01.2024 | 1,66 | 1,71 | 1,58 | 1,58 | -4,77% | 40,00 |
| 23.01.2024 | 1,64 | 1,70 | 1,61 | 1,66 | 0,91% | - |
| 22.01.2024 | 1,54 | 1,64 | 1,52 | 1,64 | 7,97% | 3.200,00 |
| 19.01.2024 | 1,52 | 1,57 | 1,47 | 1,52 | 2,22% | - |
| 18.01.2024 | 1,54 | 1,56 | 1,45 | 1,49 | -0,54% | 350,00 |
| 17.01.2024 | 1,61 | 1,65 | 1,47 | 1,49 | -8,46% | - |
| 16.01.2024 | 1,70 | 1,72 | 1,63 | 1,63 | -4,67% | - |
| 15.01.2024 | 1,69 | 1,78 | 1,68 | 1,71 | 1,60% | - |
| 12.01.2024 | 1,73 | 1,80 | 1,68 | 1,69 | -2,94% | - |
| 11.01.2024 | 1,85 | 1,88 | 1,73 | 1,74 | -4,62% | - |
| 10.01.2024 | 1,87 | 1,89 | 1,80 | 1,82 | -2,78% | - |
| 09.01.2024 | 1,93 | 1,96 | 1,87 | 1,87 | -2,60% | - |
| 08.01.2024 | 1,89 | 1,97 | 1,83 | 1,92 | 3,84% | - |
| 05.01.2024 | 1,90 | 1,92 | 1,83 | 1,85 | -1,86% | - |
| 04.01.2024 | 1,93 | 1,97 | 1,86 | 1,89 | 0,21% | - |
| 03.01.2024 | 1,97 | 1,99 | 1,86 | 1,88 | -4,42% | - |
| 02.01.2024 | 1,89 | 2,08 | 1,88 | 1,97 | -2,57% | 840,00 |
| 29.12.2023 | 2,03 | 2,06 | 2,01 | 2,02 | 0,05% | - |
| 28.12.2023 | 2,13 | 2,17 | 2,00 | 2,02 | -4,36% | - |
| 27.12.2023 | 2,17 | 2,20 | 2,09 | 2,11 | -2,90% | 1.420,00 |
| 22.12.2023 | 2,13 | 2,30 | 2,09 | 2,18 | 1,83% | - |
| 21.12.2023 | 2,07 | 2,14 | 2,00 | 2,14 | 4,96% | 20,00 |
| 20.12.2023 | 2,17 | 2,20 | 2,03 | 2,04 | -5,57% | 10,00 |
| 19.12.2023 | 2,10 | 2,27 | 2,08 | 2,16 | 3,81% | - |
| 18.12.2023 | 2,26 | 2,30 | 2,08 | 2,08 | -6,53% | - |
| 15.12.2023 | 1,99 | 2,23 | 1,95 | 2,22 | 12,74% | - |
| 14.12.2023 | 1,90 | 2,09 | 1,84 | 1,97 | 4,79% | 18.000,00 |
| 13.12.2023 | 1,80 | 1,88 | 1,69 | 1,88 | 4,39% | 6.400,00 |
| 12.12.2023 | 1,93 | 2,04 | 1,80 | 1,80 | -5,21% | - |
| 11.12.2023 | 1,96 | 2,02 | 1,83 | 1,90 | -4,43% | - |
| 08.12.2023 | 2,00 | 2,08 | 1,98 | 1,99 | -0,90% | - |
| 07.12.2023 | 1,96 | 2,01 | 1,88 | 2,01 | 4,05% | - |
| 06.12.2023 | 2,01 | 2,10 | 1,93 | 1,93 | -6,81% | 50,00 |
| 05.12.2023 | 2,01 | 2,16 | 1,99 | 2,07 | 2,12% | 450,00 |
| 04.12.2023 | 2,02 | 2,08 | 1,93 | 2,03 | 2,58% | - |
| 01.12.2023 | 1,92 | 2,02 | 1,87 | 1,98 | 2,12% | - |
| 30.11.2023 | 1,97 | 2,04 | 1,92 | 1,93 | -1,53% | - |
| 29.11.2023 | 1,87 | 1,97 | 1,86 | 1,96 | 5,03% | - |
| 28.11.2023 | 1,90 | 1,94 | 1,86 | 1,87 | -1,73% | - |
| 27.11.2023 | 1,96 | 2,01 | 1,88 | 1,90 | -2,71% | - |