1,251€
1,79%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,32 | 1,32 | 1,14 | 1,23 | -2,46% | 7.328,00 |
| 22.04.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 10,62% | 17.493,00 |
| 19.04.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -10,39% | 5.000,00 |
| 18.04.2024 | 1,12 | 1,27 | 1,12 | 1,27 | 13,18% | 8.259,00 |
| 17.04.2024 | 1,06 | 1,12 | 1,06 | 1,12 | 5,15% | 3.650,00 |
| 16.04.2024 | 1,10 | 1,12 | 1,07 | 1,07 | -8,09% | 16.016,00 |
| 15.04.2024 | 1,10 | 1,21 | 1,10 | 1,16 | -1,44% | 14.666,00 |
| 12.04.2024 | 1,27 | 1,27 | 1,18 | 1,18 | -11,22% | 7.730,00 |
| 11.04.2024 | 1,36 | 1,37 | 1,27 | 1,33 | 0,84% | 1.466,00 |
| 10.04.2024 | 1,45 | 1,45 | 1,30 | 1,32 | -6,06% | 12.047,00 |
| 09.04.2024 | 1,43 | 1,55 | 1,40 | 1,40 | -3,38% | 5.455,00 |
| 08.04.2024 | 1,37 | 1,51 | 1,36 | 1,45 | 8,04% | 16.994,00 |
| 05.04.2024 | 1,36 | 1,36 | 1,29 | 1,34 | 7,44% | 31.540,00 |
| 04.04.2024 | 1,20 | 1,39 | 1,17 | 1,25 | 10,52% | 36.070,00 |
| 03.04.2024 | 1,11 | 1,19 | 1,11 | 1,13 | -3,74% | 19.214,00 |
| 02.04.2024 | 1,10 | 1,22 | 1,05 | 1,18 | 4,44% | 16.959,00 |
| 28.03.2024 | 1,20 | 1,20 | 1,09 | 1,13 | -6,02% | 60.431,00 |
| 27.03.2024 | 1,27 | 1,27 | 1,17 | 1,20 | 2,31% | 8.996,00 |
| 26.03.2024 | 1,12 | 1,20 | 1,12 | 1,17 | -0,55% | 3.503,00 |
| 25.03.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -4,04% | 2.751,00 |
| 22.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -1,01% | 2.535,00 |
| 21.03.2024 | 1,27 | 1,29 | 1,24 | 1,24 | 3,99% | 1.943,00 |
| 20.03.2024 | 1,25 | 1,25 | 1,16 | 1,19 | 0,68% | 6.290,00 |
| 19.03.2024 | 1,28 | 1,28 | 1,18 | 1,18 | -8,37% | 4.300,00 |
| 18.03.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 3,20% | 1.005,00 |
| 15.03.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 6,15% | 13.316,00 |
| 14.03.2024 | 1,25 | 1,26 | 1,17 | 1,18 | -9,66% | 13.004,00 |
| 13.03.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -2,28% | 6.453,00 |
| 12.03.2024 | 1,39 | 1,39 | 1,30 | 1,34 | -1,15% | 10.135,00 |
| 11.03.2024 | 1,40 | 1,41 | 1,35 | 1,35 | -2,35% | 17.965,00 |
| 08.03.2024 | 1,44 | 1,45 | 1,37 | 1,38 | -0,79% | 2.195,00 |
| 07.03.2024 | 1,35 | 1,44 | 1,32 | 1,39 | -4,72% | 3.097,00 |
| 06.03.2024 | 1,33 | 1,46 | 1,33 | 1,46 | 5,25% | 17.592,00 |
| 05.03.2024 | 1,39 | 1,54 | 1,39 | 1,39 | -4,70% | 10.639,00 |
| 04.03.2024 | 1,57 | 1,64 | 1,46 | 1,46 | -9,52% | 7.258,00 |
| 01.03.2024 | 1,55 | 1,66 | 1,55 | 1,61 | -0,59% | 8.567,00 |
| 29.02.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 4,38% | 1.260,00 |
| 28.02.2024 | 1,52 | 1,61 | 1,52 | 1,55 | 2,58% | 8.148,00 |
| 27.02.2024 | 1,48 | 1,55 | 1,48 | 1,51 | 2,37% | 8.085,00 |
| 26.02.2024 | 1,47 | 1,48 | 1,38 | 1,48 | 4,41% | 3.097,00 |
| 23.02.2024 | 1,36 | 1,48 | 1,36 | 1,42 | -2,28% | 1.733,00 |
| 22.02.2024 | 1,41 | 1,49 | 1,41 | 1,45 | 1,40% | 1.651,00 |
| 21.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -3,77% | 6.925,00 |
| 20.02.2024 | 1,52 | 1,52 | 1,46 | 1,49 | 2,45% | 182,00 |
| 19.02.2024 | 1,55 | 1,55 | 1,45 | 1,45 | -2,52% | 1.730,00 |
| 16.02.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -7,00% | 2.235,00 |
| 15.02.2024 | 1,66 | 1,66 | 1,56 | 1,60 | 0,00% | 4.033,00 |
| 14.02.2024 | 1,45 | 1,60 | 1,45 | 1,60 | 9,51% | 7.303,00 |
| 13.02.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -7,41% | 1.172,00 |
| 12.02.2024 | 1,55 | 1,60 | 1,38 | 1,58 | -1,44% | 15.450,00 |
| 09.02.2024 | 1,63 | 1,65 | 1,52 | 1,60 | 1,11% | 3.985,00 |
| 08.02.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 1,02% | 858,00 |
| 07.02.2024 | 1,69 | 1,71 | 1,57 | 1,57 | -4,10% | 2.360,00 |
| 06.02.2024 | 1,49 | 1,63 | 1,49 | 1,63 | 5,52% | 2.794,00 |
| 05.02.2024 | 1,60 | 1,60 | 1,50 | 1,55 | -1,27% | 7.961,00 |
| 02.02.2024 | 1,49 | 1,58 | 1,49 | 1,57 | 3,16% | 4.990,00 |
| 01.02.2024 | 1,58 | 1,58 | 1,50 | 1,52 | 0,07% | 1.995,00 |
| 31.01.2024 | 1,46 | 1,53 | 1,46 | 1,52 | -0,30% | 3.244,00 |
| 30.01.2024 | 1,62 | 1,62 | 1,52 | 1,52 | -1,58% | 1.100,00 |
| 29.01.2024 | 1,53 | 1,62 | 1,53 | 1,55 | -2,02% | 1.940,00 |
| 26.01.2024 | 1,49 | 1,61 | 1,49 | 1,58 | -0,19% | 4.065,00 |
| 25.01.2024 | 1,52 | 1,58 | 1,46 | 1,58 | -4,43% | 2.642,00 |
| 24.01.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 0,55% | 3.722,00 |
| 23.01.2024 | 1,69 | 1,71 | 1,57 | 1,65 | 1,20% | 4.082,00 |
| 22.01.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 5,78% | 3.473,00 |
| 19.01.2024 | 1,58 | 1,59 | 1,46 | 1,54 | 4,34% | 9.726,00 |
| 18.01.2024 | 1,52 | 1,52 | 1,45 | 1,48 | -1,30% | 4.282,00 |
| 17.01.2024 | 1,55 | 1,67 | 1,47 | 1,50 | -7,80% | 15.769,00 |
| 16.01.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -2,29% | 12.097,00 |
| 15.01.2024 | 1,74 | 1,84 | 1,62 | 1,66 | -1,83% | 9.698,00 |
| 12.01.2024 | 1,74 | 1,79 | 1,69 | 1,69 | -2,73% | 4.182,00 |
| 11.01.2024 | 1,89 | 1,89 | 1,73 | 1,74 | -3,44% | 16.053,00 |
| 10.01.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -5,78% | 22.092,00 |
| 09.01.2024 | 1,86 | 1,91 | 1,86 | 1,91 | -1,60% | 2.110,00 |
| 08.01.2024 | 1,83 | 1,95 | 1,83 | 1,94 | 2,37% | 10.288,00 |
| 05.01.2024 | 1,85 | 1,91 | 1,84 | 1,90 | -0,68% | 16.370,00 |
| 04.01.2024 | 1,98 | 1,98 | 1,87 | 1,91 | 0,53% | 19.855,00 |
| 03.01.2024 | 2,02 | 2,02 | 1,90 | 1,90 | -4,04% | 18.080,00 |
| 02.01.2024 | 1,95 | 2,07 | 1,89 | 1,98 | -1,59% | 8.665,00 |
| 29.12.2023 | 2,03 | 2,03 | 2,01 | 2,01 | 0,10% | 2.279,00 |
| 28.12.2023 | 2,10 | 2,21 | 2,01 | 2,01 | -4,56% | 11.593,00 |
| 27.12.2023 | 2,23 | 2,23 | 2,08 | 2,11 | -4,10% | 9.132,00 |
| 22.12.2023 | 2,10 | 2,35 | 2,10 | 2,20 | 5,42% | 22.875,00 |
| 21.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -3,56% | 1.000,00 |
| 20.12.2023 | 2,09 | 2,21 | 2,09 | 2,16 | -1,19% | 9.121,00 |
| 19.12.2023 | 2,04 | 2,27 | 2,04 | 2,19 | 2,92% | 904,00 |
| 18.12.2023 | 2,31 | 2,31 | 2,12 | 2,12 | -3,89% | 7.129,00 |
| 15.12.2023 | 2,00 | 2,21 | 1,98 | 2,21 | 11,03% | 25.610,00 |
| 14.12.2023 | 1,96 | 2,04 | 1,88 | 1,99 | 16,40% | 12.901,00 |
| 13.12.2023 | 1,86 | 1,86 | 1,71 | 1,71 | -6,17% | 17.046,00 |
| 12.12.2023 | 2,08 | 2,08 | 1,81 | 1,82 | -1,33% | 13.433,00 |
| 11.12.2023 | 1,94 | 2,00 | 1,85 | 1,85 | -7,93% | 10.143,00 |
| 08.12.2023 | 2,05 | 2,07 | 1,98 | 2,01 | 0,33% | 3.935,00 |
| 07.12.2023 | 1,98 | 2,00 | 1,93 | 2,00 | 2,56% | 2.737,00 |
| 06.12.2023 | 2,01 | 2,03 | 1,95 | 1,95 | -5,78% | 1.764,00 |
| 05.12.2023 | 2,07 | 2,07 | 2,07 | 2,07 | 3,66% | 4.401,00 |
| 04.12.2023 | 2,05 | 2,05 | 1,98 | 2,00 | -0,70% | 1.535,00 |
| 01.12.2023 | 2,02 | 2,02 | 1,93 | 2,01 | 1,88% | 1.480,00 |
| 30.11.2023 | 2,03 | 2,07 | 1,91 | 1,97 | 2,97% | 15.907,00 |
| 29.11.2023 | 1,93 | 1,94 | 1,83 | 1,92 | 0,84% | 13.885,00 |