1,197$
-9,32%
Echtzeit-Aktienkurs Vuzix Corp.
Bid:
Ask:
Aktienkurse zur Vuzix Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 2,04 | 2,13 | 2,02 | 2,11 | 4,46% | 506.072,00 |
05.01.2024 | 2,07 | 2,09 | 2,02 | 2,02 | -1,94% | 600.441,00 |
04.01.2024 | 2,07 | 2,11 | 2,04 | 2,06 | 0,00% | 442.708,00 |
03.01.2024 | 2,12 | 2,12 | 2,03 | 2,06 | -4,19% | 620.699,00 |
02.01.2024 | 2,10 | 2,28 | 2,05 | 2,15 | 3,12% | 921.006,00 |
29.12.2023 | 2,24 | 2,24 | 2,07 | 2,09 | -6,92% | 1.405.507,00 |
28.12.2023 | 2,35 | 2,35 | 2,21 | 2,24 | -4,48% | 1.099.927,00 |
27.12.2023 | 2,38 | 2,42 | 2,31 | 2,35 | -1,88% | 1.111.208,00 |
26.12.2023 | 2,36 | 2,40 | 2,31 | 2,39 | -0,42% | 681.550,00 |
22.12.2023 | 2,34 | 2,47 | 2,31 | 2,40 | 2,13% | 572.807,00 |
21.12.2023 | 2,31 | 2,36 | 2,26 | 2,35 | 5,81% | 997.277,00 |
20.12.2023 | 2,35 | 2,42 | 2,22 | 2,22 | -6,09% | 904.826,00 |
19.12.2023 | 2,31 | 2,50 | 2,30 | 2,37 | 3,73% | 1.072.373,00 |
18.12.2023 | 2,44 | 2,47 | 2,28 | 2,28 | -6,56% | 1.148.112,00 |
15.12.2023 | 2,22 | 2,44 | 2,13 | 2,44 | 11,93% | 4.660.985,00 |
14.12.2023 | 2,12 | 2,28 | 2,10 | 2,18 | 6,34% | 2.005.041,00 |
13.12.2023 | 1,97 | 2,05 | 1,83 | 2,05 | 5,67% | 1.694.499,00 |
12.12.2023 | 2,04 | 2,05 | 1,94 | 1,94 | -5,13% | 1.196.932,00 |
11.12.2023 | 2,11 | 2,14 | 1,97 | 2,05 | -3,99% | 1.240.338,00 |
08.12.2023 | 2,14 | 2,25 | 2,13 | 2,13 | -1,84% | 431.533,00 |
07.12.2023 | 2,07 | 2,18 | 2,05 | 2,17 | 4,76% | 444.522,00 |
06.12.2023 | 2,18 | 2,21 | 2,07 | 2,07 | -4,10% | 583.104,00 |
05.12.2023 | 2,22 | 2,34 | 2,14 | 2,16 | -1,59% | 675.760,00 |
04.12.2023 | 2,15 | 2,23 | 2,13 | 2,20 | 2,09% | 894.498,00 |
01.12.2023 | 2,09 | 2,20 | 2,04 | 2,15 | 1,90% | 634.413,00 |
30.11.2023 | 2,18 | 2,21 | 2,09 | 2,11 | -1,86% | 427.341,00 |
29.11.2023 | 2,10 | 2,17 | 2,08 | 2,15 | 4,88% | 646.798,00 |
28.11.2023 | 2,08 | 2,14 | 2,04 | 2,05 | -1,44% | 717.395,00 |
27.11.2023 | 2,11 | 2,11 | 2,05 | 2,08 | -2,35% | 651.078,00 |
24.11.2023 | 2,17 | 2,17 | 2,09 | 2,13 | -2,29% | 423.918,00 |
22.11.2023 | 2,28 | 2,34 | 2,16 | 2,18 | -1,58% | 785.006,00 |
21.11.2023 | 2,30 | 2,31 | 2,18 | 2,22 | -4,32% | 682.395,00 |
20.11.2023 | 2,37 | 2,48 | 2,29 | 2,32 | -1,28% | 847.838,00 |
17.11.2023 | 2,44 | 2,46 | 2,31 | 2,35 | 0,43% | 561.026,00 |
16.11.2023 | 2,67 | 2,67 | 2,32 | 2,34 | -10,88% | 870.987,00 |
15.11.2023 | 2,44 | 2,71 | 2,33 | 2,62 | 10,08% | 1.624.878,00 |
14.11.2023 | 2,09 | 2,41 | 2,08 | 2,38 | 23,32% | 1.646.834,00 |
13.11.2023 | 2,55 | 2,58 | 1,87 | 1,93 | -25,19% | 3.182.288,00 |
10.11.2023 | 2,60 | 2,74 | 2,50 | 2,58 | -17,31% | 2.908.089,00 |
09.11.2023 | 3,34 | 3,48 | 3,09 | 3,12 | -5,45% | 974.251,00 |
08.11.2023 | 3,36 | 3,42 | 3,29 | 3,30 | -2,37% | 249.901,00 |
07.11.2023 | 3,36 | 3,45 | 3,33 | 3,38 | 0,30% | 252.511,00 |
06.11.2023 | 3,51 | 3,57 | 3,34 | 3,37 | -4,53% | 342.320,00 |
03.11.2023 | 3,46 | 3,65 | 3,45 | 3,53 | 4,75% | 736.790,00 |