1,750€
2,85%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,79 | 1,79 | 1,73 | 1,75 | 2,85% | 1.420,00 |
| 02.09.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -4,49% | 7.776,00 |
| 01.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,99% | 1.730,00 |
| 29.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,05% | 45,00 |
| 28.08.2025 | 1,82 | 1,93 | 1,80 | 1,86 | -0,64% | 14.798,00 |
| 27.08.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 2,08% | 4.556,00 |
| 26.08.2025 | 1,70 | 1,87 | 1,70 | 1,83 | 11,72% | 28.114,00 |
| 25.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 8,91% | 350,00 |
| 22.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,42% | 100,00 |
| 21.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,13% | 10,00 |
| 20.08.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -6,92% | 2.763,00 |
| 19.08.2025 | 1,66 | 1,66 | 1,51 | 1,56 | -8,77% | 58.911,00 |
| 18.08.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 6,34% | 14.059,00 |
| 15.08.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -3,13% | 5.441,00 |
| 14.08.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -3,38% | 3.635,00 |
| 13.08.2025 | 1,72 | 1,74 | 1,68 | 1,72 | 3,37% | 10.043,00 |
| 12.08.2025 | 1,81 | 1,87 | 1,56 | 1,66 | 2,40% | 8.432,00 |
| 11.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,70% | 100,00 |
| 08.08.2025 | 1,61 | 1,69 | 1,61 | 1,67 | 4,25% | 441,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,91% | 2.500,00 |
| 06.08.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -6,95% | 1.550,00 |
| 05.08.2025 | 1,67 | 1,77 | 1,67 | 1,77 | 14,33% | 1.883,00 |
| 04.08.2025 | 1,55 | 1,59 | 1,55 | 1,55 | 3,96% | 2.680,00 |
| 01.08.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -2,61% | 600,00 |
| 31.07.2025 | 1,57 | 1,61 | 1,53 | 1,53 | -0,78% | 2.487,00 |
| 30.07.2025 | 1,56 | 1,57 | 1,52 | 1,54 | -1,72% | 5.172,00 |
| 29.07.2025 | 1,70 | 1,70 | 1,55 | 1,57 | -8,57% | 12.215,00 |
| 28.07.2025 | 1,74 | 1,80 | 1,66 | 1,72 | -1,72% | 15.964,00 |
| 25.07.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -6,13% | 17.182,00 |
| 24.07.2025 | 1,80 | 1,86 | 1,78 | 1,86 | 3,05% | 35.449,00 |
| 23.07.2025 | 1,77 | 1,83 | 1,73 | 1,81 | 3,97% | - |
| 22.07.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -8,20% | 58.423,00 |
| 21.07.2025 | 1,80 | 2,00 | 1,80 | 1,89 | 4,42% | 28.823,00 |
| 18.07.2025 | 1,81 | 1,98 | 1,81 | 1,81 | -3,36% | 28.438,00 |
| 17.07.2025 | 1,75 | 2,02 | 1,75 | 1,87 | 10,76% | 113.419,00 |
| 16.07.2025 | 1,42 | 1,71 | 1,42 | 1,69 | 19,58% | 33.994,00 |
| 15.07.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -0,63% | 751,00 |
| 14.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | 650,00 |
| 11.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,49% | 4.000,00 |
| 10.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,28% | 1.415,00 |
| 09.07.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 5,85% | 2.810,00 |
| 08.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,57% | 6.500,00 |
| 07.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,48% | 51,00 |
| 04.07.2025 | 1,34 | 1,34 | 1,32 | 1,34 | -2,01% | - |
| 03.07.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 7,23% | 10.500,00 |
| 02.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,97% | 100,00 |
| 01.07.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | 1.680,00 |
| 30.06.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 1,69% | 4.500,00 |
| 27.06.2025 | 1,36 | 1,36 | 1,29 | 1,30 | -7,74% | 22.103,00 |
| 26.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,60% | 950,00 |
| 25.06.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -3,27% | 41.340,00 |
| 24.06.2025 | 1,40 | 1,43 | 1,40 | 1,41 | -0,50% | 11.475,00 |
| 23.06.2025 | 1,39 | 1,47 | 1,39 | 1,41 | -0,42% | 13.453,00 |
| 20.06.2025 | 1,39 | 1,46 | 1,35 | 1,42 | 4,34% | - |
| 19.06.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,66% | 8.000,00 |
| 18.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,62% | 11,00 |
| 17.06.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 7,41% | 24.585,00 |
| 16.06.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,37% | 2.206,00 |
| 13.06.2025 | 1,33 | 1,40 | 1,33 | 1,36 | -1,81% | 40.137,00 |
| 12.06.2025 | 1,36 | 1,43 | 1,36 | 1,38 | -3,02% | 3.600,00 |
| 11.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,07% | 5.506,00 |
| 10.06.2025 | 1,45 | 1,45 | 1,38 | 1,42 | -0,07% | - |
| 09.06.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 9,80% | 2.000,00 |
| 06.06.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,31% | 10.629,00 |
| 05.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,92% | 25.000,00 |
| 04.06.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 3,34% | 7.200,00 |
| 03.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,11% | 500,00 |
| 02.06.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -1,74% | 1.500,00 |
| 30.05.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -3,52% | 3.760,00 |
| 29.05.2025 | 1,22 | 1,24 | 1,18 | 1,19 | 1,02% | - |
| 28.05.2025 | 1,28 | 1,28 | 1,18 | 1,18 | -1,67% | 1.700,00 |
| 27.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,74% | 500,00 |
| 26.05.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 2,20% | 836,00 |
| 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% | - |