Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
17.957,30 +60,80 (+0,34%) Euro Stoxx 50
4.911,72 +21,11 (+0,43%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,00 -1,60 (-0,07%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.264,66 +1.443,94 (+2,68%)
Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 651.200 |
| 01. Mai 2024 | 1,3400 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 457.400 |
| 30. Apr. 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 397.800 |
| 29. Apr. 2024 | 1,3400 | 1,4900 | 1,3300 | 1,4000 | 1,4000 | 632.300 |
| 26. Apr. 2024 | 1,3600 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 426.300 |
| 25. Apr. 2024 | 1,2800 | 1,3900 | 1,2500 | 1,3400 | 1,3400 | 660.100 |
| 24. Apr. 2024 | 1,3700 | 1,3700 | 1,2700 | 1,3400 | 1,3400 | 681.000 |
| 23. Apr. 2024 | 1,3300 | 1,4200 | 1,3000 | 1,3100 | 1,3100 | 691.500 |
| 22. Apr. 2024 | 1,2500 | 1,3600 | 1,2100 | 1,3500 | 1,3500 | 890.800 |
| 19. Apr. 2024 | 1,2200 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 549.000 |
| 18. Apr. 2024 | 1,2200 | 1,3600 | 1,1900 | 1,2600 | 1,2600 | 1.020.900 |
| 17. Apr. 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 537.800 |
| 16. Apr. 2024 | 1,2400 | 1,2400 | 1,1000 | 1,2000 | 1,2000 | 1.175.500 |
| 15. Apr. 2024 | 1,2600 | 1,3100 | 1,1800 | 1,2300 | 1,2300 | 1.245.700 |
| 12. Apr. 2024 | 1,3700 | 1,3900 | 1,2100 | 1,2300 | 1,2300 | 977.400 |
| 11. Apr. 2024 | 1,4300 | 1,4800 | 1,3600 | 1,3800 | 1,3800 | 557.300 |
| 10. Apr. 2024 | 1,4700 | 1,4800 | 1,3700 | 1,4000 | 1,4000 | 640.300 |
| 09. Apr. 2024 | 1,6000 | 1,6300 | 1,4500 | 1,5100 | 1,5100 | 896.800 |
| 08. Apr. 2024 | 1,4800 | 1,6500 | 1,4500 | 1,5800 | 1,5800 | 1.548.800 |
| 05. Apr. 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4200 | 1,4200 | 997.800 |
| 04. Apr. 2024 | 1,2500 | 1,5100 | 1,2500 | 1,4000 | 1,4000 | 1.886.500 |
| 03. Apr. 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 393.700 |
| 02. Apr. 2024 | 1,2100 | 1,3400 | 1,1200 | 1,2600 | 1,2600 | 884.700 |
| 01. Apr. 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 1.022.100 |
| 28. März 2024 | 1,2300 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 1.542.000 |
| 27. März 2024 | 1,2700 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 660.900 |
| 26. März 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 651.400 |
| 25. März 2024 | 1,3400 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 838.400 |
| 22. März 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 340.700 |
| 21. März 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 512.100 |
| 20. März 2024 | 1,2800 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 726.600 |
| 19. März 2024 | 1,3000 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 549.500 |
| 18. März 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 464.500 |
| 15. März 2024 | 1,2900 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 1.020.700 |
| 14. März 2024 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 780.600 |
| 13. März 2024 | 1,4300 | 1,4700 | 1,3600 | 1,4000 | 1,4000 | 469.200 |
| 12. März 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 520.100 |
| 11. März 2024 | 1,4700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 574.400 |
| 08. März 2024 | 1,5000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 905.500 |
| 07. März 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 500.000 |
| 06. März 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 548.600 |
| 05. März 2024 | 1,5900 | 1,6200 | 1,4800 | 1,5000 | 1,5000 | 1.006.300 |
| 04. März 2024 | 1,7300 | 1,7500 | 1,5800 | 1,5800 | 1,5800 | 815.100 |
| 01. März 2024 | 1,7100 | 1,8000 | 1,6500 | 1,7300 | 1,7300 | 1.044.700 |
| 29. Feb. 2024 | 1,7100 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | 610.500 |
| 28. Feb. 2024 | 1,7200 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 630.300 |
| 27. Feb. 2024 | 1,6000 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 487.100 |
| 26. Feb. 2024 | 1,5200 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 610.000 |
| 23. Feb. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 731.900 |
| 22. Feb. 2024 | 1,5700 | 1,6500 | 1,5400 | 1,5400 | 1,5400 | 587.200 |
| 21. Feb. 2024 | 1,5700 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 734.200 |
| 20. Feb. 2024 | 1,6200 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 1.120.800 |
| 16. Feb. 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 717.700 |
| 15. Feb. 2024 | 1,7600 | 1,8000 | 1,6700 | 1,6900 | 1,6900 | 455.300 |
| 14. Feb. 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 617.800 |
| 13. Feb. 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 993.900 |
| 12. Feb. 2024 | 1,6000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 1.031.400 |
| 09. Feb. 2024 | 1,7300 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 593.600 |
| 08. Feb. 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 708.900 |
| 07. Feb. 2024 | 1,7700 | 1,7700 | 1,6300 | 1,6800 | 1,6800 | 453.500 |
| 06. Feb. 2024 | 1,6500 | 1,7600 | 1,6300 | 1,7500 | 1,7500 | 472.600 |
| 05. Feb. 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 468.000 |
| 02. Feb. 2024 | 1,7100 | 1,7400 | 1,6100 | 1,7000 | 1,7000 | 528.500 |
| 01. Feb. 2024 | 1,6900 | 1,7400 | 1,6100 | 1,6500 | 1,6500 | 374.100 |
| 31. Jan. 2024 | 1,7000 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 611.600 |
| 30. Jan. 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 499.700 |
| 29. Jan. 2024 | 1,7200 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 357.100 |
| 26. Jan. 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 409.300 |
| 25. Jan. 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 489.900 |
| 24. Jan. 2024 | 1,8200 | 1,8600 | 1,7100 | 1,7200 | 1,7200 | 567.600 |
| 23. Jan. 2024 | 1,8300 | 1,8500 | 1,7400 | 1,7900 | 1,7900 | 385.800 |
| 22. Jan. 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7800 | 1,7800 | 549.900 |
| 19. Jan. 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6600 | 1,6600 | 737.700 |
| 18. Jan. 2024 | 1,6400 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 874.600 |
| 17. Jan. 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 1.195.500 |
| 16. Jan. 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 743.900 |
| 12. Jan. 2024 | 1,9200 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 517.100 |
| 11. Jan. 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 872.600 |
| 10. Jan. 2024 | 2,0200 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 671.900 |
| 09. Jan. 2024 | 2,0700 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 702.800 |
| 08. Jan. 2024 | 2,0400 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 506.100 |
| 05. Jan. 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 590.600 |
| 04. Jan. 2024 | 2,0700 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 442.700 |
| 03. Jan. 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0500 | 2,0500 | 620.700 |
| 02. Jan. 2024 | 2,1000 | 2,2800 | 2,0500 | 2,1500 | 2,1500 | 921.000 |
| 29. Dez. 2023 | 2,2400 | 2,2400 | 2,0700 | 2,0900 | 2,0900 | 1.405.300 |
| 28. Dez. 2023 | 2,3500 | 2,3500 | 2,2100 | 2,2400 | 2,2400 | 1.099.900 |
| 27. Dez. 2023 | 2,3800 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 1.111.000 |
| 26. Dez. 2023 | 2,3600 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 681.600 |
| 22. Dez. 2023 | 2,3400 | 2,4700 | 2,3100 | 2,4000 | 2,4000 | 570.700 |
| 21. Dez. 2023 | 2,3100 | 2,3600 | 2,2600 | 2,3500 | 2,3500 | 997.300 |
| 20. Dez. 2023 | 2,3500 | 2,4200 | 2,2200 | 2,2300 | 2,2300 | 904.800 |
| 19. Dez. 2023 | 2,3100 | 2,5000 | 2,3000 | 2,3700 | 2,3700 | 1.072.400 |
| 18. Dez. 2023 | 2,4400 | 2,4700 | 2,2800 | 2,2800 | 2,2800 | 1.148.100 |
| 15. Dez. 2023 | 2,2200 | 2,4400 | 2,1300 | 2,4400 | 2,4400 | 4.643.800 |
| 14. Dez. 2023 | 2,1200 | 2,2800 | 2,1000 | 2,1800 | 2,1800 | 2.005.000 |
| 13. Dez. 2023 | 1,9700 | 2,0500 | 1,8300 | 2,0500 | 2,0500 | 1.694.500 |
| 12. Dez. 2023 | 2,0400 | 2,0500 | 1,9400 | 1,9400 | 1,9400 | 1.196.900 |
| 11. Dez. 2023 | 2,1100 | 2,1400 | 1,9700 | 2,0500 | 2,0500 | 1.240.300 |
| 08. Dez. 2023 | 2,1400 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 431.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
