1,155€
-6,40%
Echtzeit-Aktienkurs Vuzix Corp
Bid:
Ask:
Aktienkurse zur Vuzix Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,23 | 1,23 | 1,09 | 1,15 | -6,40% | 2.800,00 |
27.03.2024 | 1,15 | 1,25 | 1,15 | 1,23 | 6,47% | 2.100,00 |
26.03.2024 | 1,18 | 1,21 | 1,16 | 1,16 | -1,93% | 100,00 |
25.03.2024 | 1,24 | 1,27 | 1,14 | 1,18 | -4,74% | 790,00 |
22.03.2024 | 1,24 | 1,30 | 1,23 | 1,24 | -0,80% | 800,00 |
21.03.2024 | 1,24 | 1,31 | 1,22 | 1,25 | 0,81% | 3.977,00 |
20.03.2024 | 1,19 | 1,25 | 1,17 | 1,24 | 3,33% | 1.000,00 |
19.03.2024 | 1,22 | 1,27 | 1,19 | 1,20 | -2,26% | 60,00 |
18.03.2024 | 1,28 | 1,30 | 1,22 | 1,23 | -3,42% | - |
15.03.2024 | 1,18 | 1,28 | 1,17 | 1,27 | 7,73% | 1.486,00 |
14.03.2024 | 1,27 | 1,31 | 1,17 | 1,18 | -6,37% | 2.810,00 |
13.03.2024 | 1,33 | 1,36 | 1,25 | 1,26 | -5,35% | 500,00 |
12.03.2024 | 1,35 | 1,41 | 1,30 | 1,33 | -2,02% | - |
11.03.2024 | 1,35 | 1,43 | 1,34 | 1,36 | -0,57% | - |
08.03.2024 | 1,38 | 1,46 | 1,36 | 1,37 | -1,23% | 979,00 |
07.03.2024 | 1,42 | 1,48 | 1,36 | 1,38 | -2,38% | 2,00 |
06.03.2024 | 1,39 | 1,46 | 1,34 | 1,42 | 1,98% | - |
05.03.2024 | 1,46 | 1,53 | 1,37 | 1,39 | -5,44% | 2,00 |
04.03.2024 | 1,59 | 1,64 | 1,46 | 1,47 | -7,55% | 581,00 |
01.03.2024 | 1,56 | 1,66 | 1,53 | 1,59 | 1,35% | - |
29.02.2024 | 1,55 | 1,63 | 1,51 | 1,57 | 0,61% | 100,00 |
28.02.2024 | 1,53 | 1,62 | 1,52 | 1,56 | 2,18% | 1.000,00 |
27.02.2024 | 1,47 | 1,54 | 1,45 | 1,53 | 3,49% | - |
26.02.2024 | 1,41 | 1,48 | 1,37 | 1,47 | 4,57% | 182,00 |
23.02.2024 | 1,42 | 1,47 | 1,36 | 1,41 | -1,40% | 200,00 |
22.02.2024 | 1,45 | 1,52 | 1,42 | 1,43 | -1,45% | 1.740,00 |
21.02.2024 | 1,48 | 1,52 | 1,42 | 1,45 | -1,68% | 2,00 |
20.02.2024 | 1,49 | 1,55 | 1,46 | 1,48 | -0,96% | - |
19.02.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 0,35% | 585,00 |
16.02.2024 | 1,57 | 1,63 | 1,47 | 1,48 | -5,07% | - |
15.02.2024 | 1,59 | 1,67 | 1,56 | 1,56 | -1,59% | 300,00 |
14.02.2024 | 1,48 | 1,60 | 1,45 | 1,59 | 6,71% | 507,00 |
13.02.2024 | 1,53 | 1,55 | 1,46 | 1,49 | -3,30% | 1.200,00 |
12.02.2024 | 1,56 | 1,62 | 1,41 | 1,54 | -1,44% | 2.845,00 |
09.02.2024 | 1,57 | 1,65 | 1,55 | 1,56 | -0,48% | 3.427,00 |
08.02.2024 | 1,57 | 1,63 | 1,52 | 1,57 | 0,64% | 125,00 |
07.02.2024 | 1,63 | 1,73 | 1,52 | 1,56 | -3,87% | - |
06.02.2024 | 1,54 | 1,63 | 1,52 | 1,62 | 4,02% | 100,00 |
05.02.2024 | 1,58 | 1,61 | 1,51 | 1,56 | -1,27% | 200,00 |
02.02.2024 | 1,52 | 1,61 | 1,49 | 1,58 | 3,79% | 930,00 |
01.02.2024 | 1,54 | 1,62 | 1,49 | 1,52 | -1,79% | 4.650,00 |
31.01.2024 | 1,52 | 1,62 | 1,49 | 1,55 | 0,65% | - |
30.01.2024 | 1,63 | 1,65 | 1,54 | 1,54 | -4,94% | 250,00 |
29.01.2024 | 1,58 | 1,63 | 1,55 | 1,62 | 2,24% | - |
26.01.2024 | 1,58 | 1,61 | 1,52 | 1,58 | 1,08% | 3,00 |
25.01.2024 | 1,59 | 1,62 | 1,51 | 1,57 | -0,51% | - |
24.01.2024 | 1,65 | 1,71 | 1,58 | 1,58 | -4,52% | 100,00 |
23.01.2024 | 1,64 | 1,70 | 1,61 | 1,65 | 0,89% | 366,00 |
22.01.2024 | 1,55 | 1,64 | 1,52 | 1,64 | 5,77% | 1.010,00 |
19.01.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 4,12% | 417,00 |
18.01.2024 | 1,51 | 1,56 | 1,45 | 1,49 | 0,34% | 500,00 |
17.01.2024 | 1,63 | 1,67 | 1,47 | 1,48 | -9,33% | 330,00 |
16.01.2024 | 1,71 | 1,72 | 1,63 | 1,63 | -4,55% | 1.250,00 |
15.01.2024 | 1,71 | 1,79 | 1,65 | 1,71 | 0,13% | 15,00 |
12.01.2024 | 1,74 | 1,80 | 1,68 | 1,71 | -1,37% | - |
11.01.2024 | 1,81 | 1,89 | 1,73 | 1,73 | -4,78% | - |
10.01.2024 | 1,88 | 1,89 | 1,80 | 1,82 | -3,05% | 6.777,00 |
09.01.2024 | 1,93 | 1,96 | 1,86 | 1,88 | -2,66% | 585,00 |
08.01.2024 | 1,84 | 1,97 | 1,83 | 1,93 | 2,36% | 136,00 |
05.01.2024 | 1,88 | 1,91 | 1,83 | 1,88 | -0,23% | 4.884,00 |
04.01.2024 | 1,90 | 1,97 | 1,86 | 1,89 | 0,03% | 625,00 |
03.01.2024 | 1,97 | 2,02 | 1,86 | 1,89 | -4,25% | - |
02.01.2024 | 2,02 | 2,08 | 1,88 | 1,97 | -2,48% | 1.086,00 |
29.12.2023 | 2,03 | 2,06 | 2,02 | 2,02 | -0,69% | 45,00 |
28.12.2023 | 2,12 | 2,18 | 2,00 | 2,03 | -4,28% | 622,00 |
27.12.2023 | 2,16 | 2,20 | 2,09 | 2,13 | -2,07% | - |
22.12.2023 | 2,16 | 2,35 | 2,09 | 2,17 | 0,60% | 4.000,00 |
21.12.2023 | 2,04 | 2,16 | 2,00 | 2,16 | 5,37% | 2.370,00 |
20.12.2023 | 2,16 | 2,20 | 2,03 | 2,05 | -5,23% | - |
19.12.2023 | 2,10 | 2,27 | 2,08 | 2,16 | 2,81% | 819,00 |
18.12.2023 | 2,26 | 2,31 | 2,08 | 2,10 | -6,77% | 865,00 |
15.12.2023 | 1,97 | 2,25 | 1,95 | 2,25 | 13,81% | 10.520,00 |
14.12.2023 | 1,85 | 2,09 | 1,85 | 1,98 | 6,85% | 3.022,00 |
13.12.2023 | 1,80 | 1,88 | 1,69 | 1,85 | 2,94% | 3.690,00 |
12.12.2023 | 1,91 | 2,03 | 1,80 | 1,80 | -6,18% | 1.582,00 |
11.12.2023 | 1,98 | 2,02 | 1,83 | 1,92 | -4,64% | 2.819,00 |
08.12.2023 | 2,00 | 2,08 | 1,98 | 2,01 | 0,09% | 686,00 |
07.12.2023 | 1,94 | 2,01 | 1,90 | 2,01 | 3,51% | 3.250,00 |
06.12.2023 | 2,00 | 2,11 | 1,93 | 1,94 | -2,91% | 170,00 |
05.12.2023 | 2,00 | 2,16 | 1,99 | 2,00 | -1,48% | 700,00 |
04.12.2023 | 2,00 | 2,06 | 1,97 | 2,03 | 3,23% | - |
01.12.2023 | 1,93 | 2,02 | 1,88 | 1,97 | 1,97% | 500,00 |
30.11.2023 | 1,95 | 2,07 | 1,92 | 1,93 | -1,38% | - |
29.11.2023 | 1,86 | 1,97 | 1,83 | 1,96 | 4,57% | 500,00 |
28.11.2023 | 1,92 | 1,94 | 1,86 | 1,87 | -1,58% | 68,00 |
27.11.2023 | 1,97 | 2,01 | 1,88 | 1,90 | -3,55% | 161,00 |
24.11.2023 | 2,10 | 2,10 | 1,91 | 1,97 | -6,19% | 36,00 |
23.11.2023 | 2,00 | 2,10 | 1,99 | 2,10 | 4,48% | 50,00 |
22.11.2023 | 2,03 | 2,15 | 1,97 | 2,01 | -0,32% | 500,00 |
21.11.2023 | 2,14 | 2,15 | 1,99 | 2,02 | -4,43% | 500,00 |
20.11.2023 | 2,14 | 2,26 | 2,10 | 2,11 | -1,40% | 440,00 |
17.11.2023 | 2,15 | 2,26 | 2,11 | 2,14 | -0,47% | 3,00 |
16.11.2023 | 2,42 | 2,63 | 2,14 | 2,15 | -10,79% | 589,00 |
15.11.2023 | 2,20 | 2,49 | 2,12 | 2,41 | 12,09% | 408,00 |
14.11.2023 | 1,80 | 2,22 | 1,80 | 2,15 | 19,44% | 5.676,00 |
13.11.2023 | 2,42 | 2,47 | 1,75 | 1,80 | -25,31% | 2.306,00 |
10.11.2023 | 2,48 | 2,63 | 2,35 | 2,41 | -2,98% | 5.989,00 |
09.11.2023 | 3,06 | 3,25 | 2,48 | 2,48 | -19,04% | 656,00 |
08.11.2023 | 3,16 | 3,21 | 3,04 | 3,07 | -3,60% | 51,00 |
07.11.2023 | 3,14 | 3,23 | 3,11 | 3,18 | 1,35% | 150,00 |