1,184€
-5,62%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,15 | 1,23 | 1,15 | 1,18 | -5,66% | 4.020,00 |
| 22.05.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 4,41% | 26.100,00 |
| 21.05.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -3,69% | 4.000,00 |
| 20.05.2025 | 1,24 | 1,25 | 1,20 | 1,25 | 0,48% | 3.715,00 |
| 19.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -9,42% | 1.763,00 |
| 16.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 1.500,00 |
| 15.05.2025 | 1,27 | 1,35 | 1,15 | 1,35 | 12,50% | 1.693,00 |
| 14.05.2025 | 1,30 | 1,35 | 1,20 | 1,20 | -10,78% | 10.661,00 |
| 13.05.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -1,90% | 23.737,00 |
| 12.05.2025 | 1,30 | 1,40 | 1,25 | 1,37 | 9,07% | 34.435,00 |
| 09.05.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 1,05% | 2.918,00 |
| 08.05.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 6,42% | 4.200,00 |
| 07.05.2025 | 1,15 | 1,17 | 1,10 | 1,17 | 5,41% | 4.300,00 |
| 06.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -5,13% | 8.000,00 |
| 05.05.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -3,71% | 4.500,00 |
| 02.05.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 8,20% | 9.105,00 |
| 30.04.2025 | 1,14 | 1,14 | 1,09 | 1,12 | -4,18% | 4.600,00 |
| 29.04.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 8,43% | 4.025,00 |
| 28.04.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 5,99% | 10.390,00 |
| 25.04.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -0,10% | 4.703,00 |
| 24.04.2025 | 0,93 | 1,03 | 0,93 | 1,02 | 0,59% | 18.476,00 |
| 23.04.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 5,19% | 2.055,00 |
| 22.04.2025 | 0,83 | 1,04 | 0,83 | 0,96 | 15,45% | 46.101,00 |
| 17.04.2025 | 0,80 | 0,84 | 0,80 | 0,84 | 11,41% | 20.233,00 |
| 16.04.2025 | 0,74 | 0,75 | 0,74 | 0,75 | -3,91% | 3.630,00 |
| 15.04.2025 | 0,81 | 0,81 | 0,78 | 0,78 | 0,81% | 6.139,00 |
| 14.04.2025 | 0,77 | 0,83 | 0,76 | 0,77 | 1,98% | - |
| 11.04.2025 | 0,74 | 0,77 | 0,70 | 0,76 | 0,36% | - |
| 10.04.2025 | 0,77 | 0,77 | 0,76 | 0,76 | -0,13% | 141,00 |
| 09.04.2025 | 0,64 | 0,76 | 0,64 | 0,76 | 7,83% | 2.786,00 |
| 08.04.2025 | 0,75 | 0,81 | 0,70 | 0,70 | -7,27% | 3.475,00 |
| 07.04.2025 | 0,71 | 0,77 | 0,68 | 0,76 | 14,18% | 35.028,00 |
| 04.04.2025 | 0,74 | 0,75 | 0,66 | 0,66 | -20,12% | 23.816,00 |
| 03.04.2025 | 0,83 | 0,83 | 0,82 | 0,83 | -9,39% | 4.086,00 |
| 02.04.2025 | 0,90 | 0,92 | 0,90 | 0,92 | 8,66% | 5.100,00 |
| 01.04.2025 | 1,00 | 1,00 | 0,84 | 0,84 | -5,49% | 3.500,00 |
| 31.03.2025 | 0,88 | 0,89 | 0,82 | 0,89 | -0,45% | 6.580,00 |
| 28.03.2025 | 1,14 | 1,14 | 0,87 | 0,90 | -31,02% | 79.940,00 |
| 27.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 8,79% | 10.000,00 |
| 26.03.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -4,48% | 3.083,00 |
| 25.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 7,02% | 1.083,00 |
| 24.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -9,60% | 725,00 |
| 21.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,84% | 500,00 |
| 20.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,56% | 50,00 |
| 19.03.2025 | 1,24 | 1,31 | 1,22 | 1,27 | 2,29% | - |
| 18.03.2025 | 1,38 | 1,38 | 1,23 | 1,24 | -7,86% | 7.686,00 |
| 17.03.2025 | 1,32 | 1,35 | 1,26 | 1,35 | 6,31% | 9.218,00 |
| 14.03.2025 | 1,32 | 1,32 | 1,27 | 1,27 | 6,20% | 750,00 |
| 13.03.2025 | 1,23 | 1,27 | 1,18 | 1,19 | -3,79% | - |
| 12.03.2025 | 1,20 | 1,28 | 1,20 | 1,24 | 3,42% | 4.670,00 |
| 11.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.050,00 |
| 10.03.2025 | 1,38 | 1,38 | 1,20 | 1,20 | -13,29% | 4.325,00 |
| 07.03.2025 | 1,16 | 1,38 | 1,15 | 1,38 | 14,38% | 5.000,00 |
| 06.03.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -3,20% | 5.300,00 |
| 05.03.2025 | 1,22 | 1,25 | 1,11 | 1,25 | 6,84% | 21.254,00 |
| 04.03.2025 | 1,20 | 1,20 | 1,12 | 1,17 | 1,92% | 10.752,00 |
| 03.03.2025 | 1,31 | 1,35 | 1,15 | 1,15 | -11,56% | 12.419,00 |
| 28.02.2025 | 1,28 | 1,30 | 1,22 | 1,30 | 1,41% | 11.355,00 |
| 27.02.2025 | 1,41 | 1,42 | 1,28 | 1,28 | -5,19% | 8.315,00 |
| 26.02.2025 | 1,33 | 1,40 | 1,30 | 1,35 | 12,41% | 38.307,00 |
| 25.02.2025 | 1,28 | 1,30 | 1,20 | 1,20 | -8,88% | 10.000,00 |
| 24.02.2025 | 1,44 | 1,44 | 1,32 | 1,32 | -6,06% | 21.272,00 |
| 21.02.2025 | 1,53 | 1,54 | 1,40 | 1,40 | -5,20% | 5.826,00 |
| 20.02.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -6,86% | 8.200,00 |
| 19.02.2025 | 1,53 | 1,59 | 1,52 | 1,59 | 1,92% | 12.596,00 |
| 18.02.2025 | 1,58 | 1,58 | 1,51 | 1,56 | -0,76% | 14.489,00 |
| 17.02.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -0,88% | 5.187,00 |
| 14.02.2025 | 1,56 | 1,60 | 1,55 | 1,59 | -0,88% | 3.033,00 |
| 13.02.2025 | 1,63 | 1,63 | 1,55 | 1,60 | -5,89% | 12.655,00 |
| 12.02.2025 | 1,77 | 1,77 | 1,66 | 1,70 | 0,53% | 6.914,00 |
| 11.02.2025 | 1,73 | 1,79 | 1,51 | 1,69 | -2,37% | 62.197,00 |
| 10.02.2025 | 1,72 | 1,84 | 1,60 | 1,73 | 0,58% | 34.933,00 |
| 07.02.2025 | 1,78 | 1,84 | 1,70 | 1,72 | -1,66% | 16.714,00 |
| 06.02.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -4,53% | 11.786,00 |
| 05.02.2025 | 1,83 | 1,88 | 1,76 | 1,83 | 1,38% | 21.231,00 |
| 04.02.2025 | 1,61 | 1,81 | 1,61 | 1,81 | 9,71% | 10.185,00 |
| 03.02.2025 | 1,67 | 1,67 | 1,56 | 1,65 | -3,06% | 7.765,00 |
| 31.01.2025 | 1,62 | 1,77 | 1,62 | 1,70 | 3,03% | 6.061,00 |
| 30.01.2025 | 1,61 | 1,65 | 1,55 | 1,65 | 2,61% | 11.806,00 |
| 29.01.2025 | 1,72 | 1,73 | 1,50 | 1,61 | -6,51% | 10.116,00 |
| 28.01.2025 | 1,82 | 1,82 | 1,60 | 1,72 | -3,91% | 9.664,00 |
| 27.01.2025 | 1,89 | 1,90 | 1,66 | 1,79 | -8,39% | 62.070,00 |
| 24.01.2025 | 1,80 | 2,09 | 1,61 | 1,95 | 9,96% | 91.832,00 |
| 23.01.2025 | 1,78 | 2,07 | 1,67 | 1,78 | 24,88% | 131.767,00 |
| 22.01.2025 | 1,23 | 1,47 | 1,17 | 1,42 | 17,60% | 16.064,00 |
| 21.01.2025 | 1,13 | 1,21 | 1,08 | 1,21 | 3,86% | 20.915,00 |
| 20.01.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 2,01% | 5.125,00 |
| 17.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,62% | 7.665,00 |
| 16.01.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 5,31% | 10.501,00 |
| 15.01.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 3,42% | 11.091,00 |
| 14.01.2025 | 1,17 | 1,19 | 1,11 | 1,11 | -3,56% | 14.031,00 |
| 13.01.2025 | 1,20 | 1,20 | 1,07 | 1,15 | -5,42% | 13.390,00 |
| 10.01.2025 | 1,28 | 1,33 | 1,20 | 1,22 | -5,36% | 5.950,00 |
| 09.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,85% | 2.100,00 |
| 08.01.2025 | 1,39 | 1,39 | 1,20 | 1,30 | -6,75% | 13.722,00 |
| 07.01.2025 | 1,50 | 1,53 | 1,38 | 1,39 | -7,45% | 11.031,00 |
| 06.01.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 8,05% | 10.290,00 |
| 03.01.2025 | 1,35 | 1,46 | 1,35 | 1,39 | 4,19% | 20.189,00 |
| 02.01.2025 | 1,34 | 1,46 | 1,29 | 1,34 | -1,33% | 24.942,00 |
| 30.12.2024 | 1,31 | 1,40 | 1,31 | 1,35 | 0,07% | 2.416,00 |