Vuzix Corporation VUZI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,92+0,13 (+4,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,99 | +7,35 % | $2,98 | $3,08 | $2,91 | 1,86M |
| 2026-09-30 | $2,79 | +0,72 % | $2,78 | $2,92 | $2,77 | 904,20K |
| 2026-09-29 | $2,77 | 0,00 % | $2,79 | $2,88 | $2,67 | 783,30K |
| 2026-09-28 | $2,77 | -5,78 % | $2,87 | $2,93 | $2,76 | 587,30K |
| 2026-09-25 | $2,94 | +7,30 % | $2,76 | $2,94 | $2,67 | 691,00K |
| 2026-09-24 | $2,74 | -3,86 % | $2,78 | $2,80 | $2,67 | 963,30K |
| 2026-09-23 | $2,85 | -3,72 % | $2,99 | $3,15 | $2,85 | 1,22M |
| 2026-09-22 | $2,96 | -2,63 % | $3,05 | $3,15 | $2,94 | 1,16M |
| 2026-09-21 | $3,04 | +10,55 % | $2,78 | $3,06 | $2,73 | 912,00K |
| 2026-09-18 | $2,75 | 0,00 % | $2,76 | $2,83 | $2,68 | 1,11M |
| 2026-09-17 | $2,75 | +7,00 % | $2,61 | $2,80 | $2,58 | 782,60K |
| 2026-09-16 | $2,57 | +1,18 % | $2,52 | $2,62 | $2,52 | 588,40K |
| 2026-09-15 | $2,54 | +2,01 % | $2,48 | $2,55 | $2,47 | 503,00K |
| 2026-09-14 | $2,49 | -1,97 % | $2,49 | $2,57 | $2,47 | 522,70K |
| 2026-09-11 | $2,54 | 0,00 % | $2,59 | $2,68 | $2,54 | 806,90K |
| 2026-09-10 | $2,54 | +4,10 % | $2,41 | $2,56 | $2,39 | 575,30K |
| 2026-09-09 | $2,44 | -2,40 % | $2,47 | $2,50 | $2,43 | 463,40K |
| 2026-09-08 | $2,50 | +2,46 % | $2,42 | $2,53 | $2,40 | 674,30K |
| 2026-09-04 | $2,44 | 0,00 % | $2,46 | $2,51 | $2,41 | 355,80K |
| 2026-09-03 | $2,44 | 0,00 % | $2,48 | $2,48 | $2,40 | 451,20K |
| 2026-09-02 | $2,44 | +0,83 % | $2,45 | $2,46 | $2,37 | 684,70K |
| 2026-09-01 | $2,42 | -7,28 % | $2,56 | $2,60 | $2,41 | 815,80K |
| 2026-08-31 | $2,61 | +0,77 % | $2,59 | $2,63 | $2,55 | 458,30K |
| 2026-08-28 | $2,59 | -1,15 % | $2,61 | $2,67 | $2,59 | 465,10K |
| 2026-08-27 | $2,62 | -1,50 % | $2,66 | $2,75 | $2,61 | 529,00K |
| 2026-08-26 | $2,66 | -2,92 % | $2,73 | $2,77 | $2,66 | 461,70K |
| 2026-08-25 | $2,74 | -1,44 % | $2,80 | $2,82 | $2,71 | 666,90K |
| 2026-08-24 | $2,78 | -5,44 % | $2,90 | $2,90 | $2,76 | 787,90K |
| 2026-08-21 | $2,94 | -1,67 % | $3,03 | $3,09 | $2,89 | 1,11M |
| 2026-08-20 | $2,99 | -0,66 % | $2,99 | $3,15 | $2,90 | 1,08M |
| 2026-08-19 | $3,01 | -2,27 % | $3,05 | $3,08 | $2,79 | 1,26M |
| 2026-08-18 | $3,08 | -0,32 % | $3,25 | $3,35 | $2,97 | 2,28M |
| 2026-08-17 | $3,09 | -0,32 % | $3,03 | $3,15 | $2,63 | 2,99M |
| 2026-08-14 | $3,10 | +17,42 % | $2,40 | $3,10 | $2,34 | 2,85M |
| 2026-08-13 | $2,64 | +0,76 % | $2,66 | $2,73 | $2,59 | 1,18M |
| 2026-08-12 | $2,62 | -0,76 % | $2,69 | $2,72 | $2,62 | 979,80K |
| 2026-08-11 | $2,64 | +1,15 % | $2,64 | $2,72 | $2,63 | 666,70K |
| 2026-08-10 | $2,61 | -2,97 % | $2,72 | $2,75 | $2,60 | 681,30K |
| 2026-08-07 | $2,69 | +4,26 % | $2,63 | $2,70 | $2,56 | 758,40K |
| 2026-08-06 | $2,58 | +0,78 % | $2,55 | $2,68 | $2,52 | 521,80K |
| 2026-08-05 | $2,56 | -3,03 % | $2,64 | $2,64 | $2,55 | 464,00K |
| 2026-08-04 | $2,64 | +10,00 % | $2,49 | $2,65 | $2,47 | 1,05M |
| 2026-08-03 | $2,40 | +3,00 % | $2,35 | $2,47 | $2,32 | 607,80K |
| 2026-07-31 | $2,33 | 0,00 % | $2,38 | $2,45 | $2,27 | 647,80K |
| 2026-07-30 | $2,33 | +8,88 % | $2,19 | $2,34 | $2,17 | 973,30K |
| 2026-07-29 | $2,14 | -4,89 % | $2,22 | $2,23 | $2,12 | 1,05M |
| 2026-07-28 | $2,25 | -3,02 % | $2,29 | $2,29 | $2,10 | 1,21M |
| 2026-07-27 | $2,32 | +1,31 % | $2,33 | $2,37 | $2,22 | 1,01M |
| 2026-07-24 | $2,29 | -0,43 % | $2,36 | $2,36 | $2,25 | 741,10K |
| 2026-07-23 | $2,30 | -4,96 % | $2,38 | $2,45 | $2,27 | 784,60K |
| 2026-07-22 | $2,42 | -1,22 % | $2,43 | $2,55 | $2,40 | 876,70K |
| 2026-07-21 | $2,45 | +6,99 % | $2,33 | $2,47 | $2,33 | 1,05M |
| 2026-07-20 | $2,29 | +1,33 % | $2,33 | $2,38 | $2,28 | 976,80K |
| 2026-07-17 | $2,26 | -2,59 % | $2,25 | $2,30 | $2,18 | 1,05M |
| 2026-07-16 | $2,32 | -3,73 % | $2,40 | $2,41 | $2,30 | 785,60K |
| 2026-07-15 | $2,41 | +3,43 % | $2,35 | $2,49 | $2,33 | 1,18M |
| 2026-07-14 | $2,33 | +1,30 % | $2,30 | $2,44 | $2,30 | 1,24M |
| 2026-07-13 | $2,30 | -8,00 % | $2,46 | $2,46 | $2,26 | 1,80M |
| 2026-07-10 | $2,50 | +2,46 % | $2,44 | $2,52 | $2,43 | 815,00K |
| 2026-07-09 | $2,44 | +1,67 % | $2,43 | $2,48 | $2,41 | 659,40K |
| 2026-07-08 | $2,40 | -2,83 % | $2,45 | $2,49 | $2,36 | 702,40K |
| 2026-07-07 | $2,47 | -9,19 % | $2,68 | $2,69 | $2,47 | 1,38M |
| 2026-07-06 | $2,72 | -2,86 % | $2,80 | $2,89 | $2,70 | 953,70K |
| 2026-07-02 | $2,80 | +1,08 % | $2,76 | $2,95 | $2,74 | 900,90K |
| 2026-07-01 | $2,77 | -4,48 % | $2,81 | $2,91 | $2,75 | 672,00K |
| 2026-06-30 | $2,90 | +6,23 % | $2,73 | $2,98 | $2,73 | 1,53M |
| 2026-06-29 | $2,73 | -0,36 % | $2,78 | $2,84 | $2,65 | 1,18M |
| 2026-06-26 | $2,74 | -0,36 % | $2,72 | $2,82 | $2,68 | 2,94M |
| 2026-06-25 | $2,75 | -2,14 % | $2,87 | $2,88 | $2,68 | 1,05M |
| 2026-06-24 | $2,81 | -8,77 % | $3,07 | $3,14 | $2,78 | 1,61M |
| 2026-06-23 | $3,08 | -2,53 % | $3,04 | $3,17 | $3,02 | 1,01M |
| 2026-06-22 | $3,16 | -4,53 % | $3,30 | $3,30 | $3,09 | 1,54M |
| 2026-06-18 | $3,31 | +1,53 % | $3,39 | $3,46 | $3,23 | 3,15M |
| 2026-06-17 | $3,26 | -2,10 % | $3,35 | $3,51 | $3,20 | 1,30M |
| 2026-06-16 | $3,33 | -2,06 % | $3,51 | $3,74 | $3,32 | 2,30M |
| 2026-06-15 | $3,40 | +8,97 % | $3,38 | $3,59 | $3,25 | 3,09M |
| 2026-06-12 | $3,12 | -1,58 % | $3,17 | $3,28 | $2,96 | 2,22M |
| 2026-06-11 | $3,17 | +5,67 % | $3,03 | $3,20 | $2,97 | 1,39M |
| 2026-06-10 | $3,00 | -5,96 % | $3,18 | $3,24 | $2,98 | 1,94M |
| 2026-06-09 | $3,19 | -6,73 % | $3,45 | $3,58 | $3,06 | 2,02M |
| 2026-06-08 | $3,42 | -6,30 % | $3,70 | $3,70 | $3,38 | 1,30M |
| 2026-06-05 | $3,65 | -13,71 % | $4,11 | $4,16 | $3,61 | 1,72M |
| 2026-06-04 | $4,23 | +2,92 % | $4,03 | $4,35 | $4,01 | 1,33M |
| 2026-06-03 | $4,11 | -10,07 % | $4,54 | $4,55 | $4,11 | 1,39M |
| 2026-06-02 | $4,57 | +7,53 % | $4,16 | $4,74 | $4,16 | 1,92M |
| 2026-06-01 | $4,25 | -7,61 % | $4,40 | $4,54 | $4,04 | 2,29M |
| 2026-05-29 | $4,60 | +2,22 % | $4,52 | $4,95 | $4,22 | 4,35M |
| 2026-05-28 | $4,50 | -4,86 % | $4,64 | $4,70 | $4,41 | 2,64M |
| 2026-05-27 | $4,73 | -2,47 % | $4,79 | $4,88 | $4,55 | 2,58M |
| 2026-05-26 | $4,85 | -5,64 % | $5,19 | $5,25 | $4,46 | 4,51M |