1,122€
-4,88%
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 | 1,13 | -4,07% | 5.000,00 |
| 18.04.2024 | 1,15 | 1,27 | 1,09 | 1,18 | 2,70% | 8.259,00 |
| 17.04.2024 | 1,12 | 1,17 | 1,06 | 1,15 | 2,04% | 3.650,00 |
| 16.04.2024 | 1,14 | 1,17 | 1,04 | 1,13 | -4,01% | 16.016,00 |
| 15.04.2024 | 1,16 | 1,24 | 1,10 | 1,17 | 1,78% | 14.666,00 |
| 12.04.2024 | 1,31 | 1,39 | 1,14 | 1,15 | -10,14% | 7.730,00 |
| 11.04.2024 | 1,30 | 1,38 | 1,27 | 1,28 | -1,35% | 1.466,00 |
| 10.04.2024 | 1,39 | 1,45 | 1,28 | 1,30 | -6,92% | 12.047,00 |
| 09.04.2024 | 1,47 | 1,53 | 1,34 | 1,40 | -2,55% | 5.455,00 |
| 08.04.2024 | 1,31 | 1,52 | 1,31 | 1,43 | 9,69% | 16.994,00 |
| 05.04.2024 | 1,30 | 1,36 | 1,27 | 1,31 | 1,40% | 31.540,00 |
| 04.04.2024 | 1,15 | 1,39 | 1,15 | 1,29 | 12,45% | 36.070,00 |
| 03.04.2024 | 1,16 | 1,19 | 1,10 | 1,15 | -3,33% | 19.214,00 |
| 02.04.2024 | 1,14 | 1,23 | 1,05 | 1,18 | 8,20% | 16.959,00 |
| 28.03.2024 | 1,23 | 1,23 | 1,09 | 1,09 | -10,54% | 60.431,00 |
| 27.03.2024 | 1,17 | 1,27 | 1,16 | 1,22 | 5,59% | 8.996,00 |
| 26.03.2024 | 1,18 | 1,20 | 1,12 | 1,16 | -0,73% | 3.503,00 |
| 25.03.2024 | 1,25 | 1,27 | 1,14 | 1,17 | -6,21% | 2.751,00 |
| 22.03.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -0,28% | 2.535,00 |
| 21.03.2024 | 1,23 | 1,31 | 1,22 | 1,25 | 0,60% | 1.943,00 |
| 20.03.2024 | 1,20 | 1,25 | 1,16 | 1,24 | 3,31% | 6.290,00 |
| 19.03.2024 | 1,22 | 1,28 | 1,18 | 1,20 | -2,22% | 4.300,00 |
| 18.03.2024 | 1,27 | 1,30 | 1,22 | 1,23 | -3,44% | 1.005,00 |
| 15.03.2024 | 1,18 | 1,27 | 1,17 | 1,27 | 6,13% | 13.316,00 |
| 14.03.2024 | 1,27 | 1,31 | 1,17 | 1,20 | -5,28% | 12.004,00 |
| 13.03.2024 | 1,34 | 1,34 | 1,25 | 1,27 | -3,67% | 6.453,00 |
| 12.03.2024 | 1,39 | 1,41 | 1,30 | 1,31 | -4,37% | 9.975,00 |
| 11.03.2024 | 1,35 | 1,43 | 1,35 | 1,37 | 1,14% | 17.965,00 |
| 08.03.2024 | 1,38 | 1,46 | 1,36 | 1,36 | -1,88% | 2.195,00 |
| 07.03.2024 | 1,40 | 1,48 | 1,32 | 1,38 | -1,77% | 3.097,00 |
| 06.03.2024 | 1,39 | 1,46 | 1,33 | 1,41 | 1,59% | 17.592,00 |
| 05.03.2024 | 1,45 | 1,54 | 1,37 | 1,39 | -5,02% | 10.639,00 |
| 04.03.2024 | 1,61 | 1,64 | 1,46 | 1,46 | -8,26% | 7.258,00 |
| 01.03.2024 | 1,59 | 1,66 | 1,53 | 1,59 | 0,90% | 8.567,00 |
| 29.02.2024 | 1,56 | 1,63 | 1,52 | 1,58 | 0,85% | 1.260,00 |
| 28.02.2024 | 1,52 | 1,62 | 1,52 | 1,56 | 3,11% | 8.148,00 |
| 27.02.2024 | 1,45 | 1,55 | 1,45 | 1,52 | 2,57% | 8.085,00 |
| 26.02.2024 | 1,41 | 1,48 | 1,37 | 1,48 | 4,95% | 3.097,00 |
| 23.02.2024 | 1,42 | 1,48 | 1,33 | 1,41 | -1,31% | 1.733,00 |
| 22.02.2024 | 1,47 | 1,52 | 1,41 | 1,43 | -0,64% | 1.651,00 |
| 21.02.2024 | 1,49 | 1,51 | 1,42 | 1,44 | -2,59% | 6.925,00 |
| 20.02.2024 | 1,50 | 1,55 | 1,46 | 1,48 | -1,60% | 182,00 |
| 19.02.2024 | 1,50 | 1,55 | 1,45 | 1,50 | 0,03% | 1.730,00 |
| 16.02.2024 | 1,59 | 1,62 | 1,49 | 1,50 | -4,75% | 2.235,00 |
| 15.02.2024 | 1,60 | 1,67 | 1,56 | 1,57 | -0,99% | 4.033,00 |
| 14.02.2024 | 1,49 | 1,60 | 1,45 | 1,59 | 8,07% | 7.303,00 |
| 13.02.2024 | 1,54 | 1,55 | 1,46 | 1,47 | -4,25% | 1.172,00 |
| 12.02.2024 | 1,51 | 1,62 | 1,38 | 1,54 | -1,66% | 15.450,00 |
| 09.02.2024 | 1,57 | 1,65 | 1,52 | 1,56 | -0,68% | 3.985,00 |
| 08.02.2024 | 1,56 | 1,62 | 1,50 | 1,57 | 1,14% | 858,00 |
| 07.02.2024 | 1,62 | 1,73 | 1,52 | 1,56 | -4,13% | 2.360,00 |
| 06.02.2024 | 1,55 | 1,63 | 1,49 | 1,62 | 3,99% | 2.794,00 |
| 05.02.2024 | 1,57 | 1,61 | 1,51 | 1,56 | -2,42% | 7.961,00 |
| 02.02.2024 | 1,55 | 1,61 | 1,49 | 1,60 | 5,03% | 4.990,00 |
| 01.02.2024 | 1,55 | 1,61 | 1,49 | 1,52 | -1,81% | 1.995,00 |
| 31.01.2024 | 1,52 | 1,62 | 1,46 | 1,55 | 0,98% | 3.244,00 |
| 30.01.2024 | 1,64 | 1,65 | 1,52 | 1,54 | -5,28% | 1.100,00 |
| 29.01.2024 | 1,59 | 1,63 | 1,53 | 1,62 | 3,17% | 1.940,00 |
| 26.01.2024 | 1,55 | 1,61 | 1,49 | 1,57 | 0,42% | 4.065,00 |
| 25.01.2024 | 1,58 | 1,62 | 1,46 | 1,56 | -0,75% | 2.642,00 |
| 24.01.2024 | 1,66 | 1,71 | 1,58 | 1,58 | -4,77% | 3.722,00 |
| 23.01.2024 | 1,63 | 1,71 | 1,57 | 1,66 | 1,47% | 4.082,00 |
| 22.01.2024 | 1,54 | 1,64 | 1,52 | 1,63 | 7,37% | 3.473,00 |
| 19.01.2024 | 1,52 | 1,59 | 1,46 | 1,52 | 2,20% | 9.726,00 |
| 18.01.2024 | 1,54 | 1,56 | 1,45 | 1,49 | 0,12% | 4.082,00 |
| 17.01.2024 | 1,61 | 1,67 | 1,47 | 1,48 | -9,56% | 15.769,00 |
| 16.01.2024 | 1,70 | 1,72 | 1,62 | 1,64 | -4,02% | 12.097,00 |
| 15.01.2024 | 1,68 | 1,84 | 1,62 | 1,71 | 1,32% | 9.423,00 |
| 12.01.2024 | 1,73 | 1,80 | 1,68 | 1,69 | -2,81% | 4.182,00 |
| 11.01.2024 | 1,85 | 1,89 | 1,73 | 1,74 | -4,42% | 16.053,00 |
| 10.01.2024 | 1,86 | 1,89 | 1,80 | 1,82 | -2,93% | 22.092,00 |
| 09.01.2024 | 1,92 | 1,96 | 1,86 | 1,87 | -2,59% | 2.110,00 |
| 08.01.2024 | 1,88 | 1,97 | 1,83 | 1,92 | 3,50% | 10.288,00 |
| 05.01.2024 | 1,89 | 1,92 | 1,83 | 1,86 | -1,60% | 16.370,00 |
| 04.01.2024 | 1,92 | 1,98 | 1,86 | 1,89 | 0,24% | 19.855,00 |
| 03.01.2024 | 1,96 | 2,02 | 1,86 | 1,88 | -4,37% | 18.080,00 |
| 02.01.2024 | 1,89 | 2,08 | 1,88 | 1,97 | -1,83% | 8.665,00 |
| 29.12.2023 | 2,03 | 2,06 | 2,00 | 2,01 | -0,69% | 2.279,00 |
| 28.12.2023 | 2,13 | 2,21 | 2,00 | 2,02 | -4,79% | 10.593,00 |
| 27.12.2023 | 2,17 | 2,23 | 2,08 | 2,12 | -2,51% | 9.132,00 |
| 22.12.2023 | 2,13 | 2,35 | 2,09 | 2,18 | 2,04% | 22.875,00 |
| 21.12.2023 | 2,07 | 2,13 | 2,00 | 2,13 | 4,74% | 1.000,00 |
| 20.12.2023 | 2,16 | 2,21 | 2,03 | 2,04 | -5,94% | 9.121,00 |
| 19.12.2023 | 2,10 | 2,27 | 2,04 | 2,16 | 3,37% | 904,00 |
| 18.12.2023 | 2,25 | 2,32 | 2,09 | 2,09 | -5,55% | 7.129,00 |
| 15.12.2023 | 1,99 | 2,22 | 1,95 | 2,22 | 11,96% | 25.110,00 |
| 14.12.2023 | 1,90 | 2,08 | 1,87 | 1,98 | 5,81% | 12.901,00 |
| 13.12.2023 | 1,80 | 1,87 | 1,69 | 1,87 | 3,83% | 17.046,00 |
| 12.12.2023 | 1,93 | 2,08 | 1,80 | 1,80 | -4,71% | 13.433,00 |
| 11.12.2023 | 1,96 | 2,01 | 1,83 | 1,89 | -5,12% | 10.143,00 |
| 08.12.2023 | 2,00 | 2,08 | 1,98 | 1,99 | -0,61% | 3.935,00 |
| 07.12.2023 | 1,95 | 2,01 | 1,90 | 2,00 | 3,48% | 2.737,00 |
| 06.12.2023 | 2,01 | 2,10 | 1,94 | 1,94 | -2,93% | 1.764,00 |
| 05.12.2023 | 2,01 | 2,16 | 1,98 | 2,00 | -1,95% | 4.401,00 |
| 04.12.2023 | 2,01 | 2,08 | 1,97 | 2,04 | 2,74% | 1.535,00 |
| 01.12.2023 | 1,92 | 2,02 | 1,88 | 1,98 | 2,43% | 1.480,00 |
| 30.11.2023 | 2,03 | 2,07 | 1,91 | 1,93 | -1,51% | 15.907,00 |
| 29.11.2023 | 1,87 | 1,97 | 1,83 | 1,96 | 4,98% | 13.885,00 |
| 28.11.2023 | 1,90 | 1,94 | 1,86 | 1,87 | -1,69% | 8.350,00 |
| 27.11.2023 | 1,96 | 2,01 | 1,88 | 1,90 | -2,95% | 17.464,00 |