1,934€
-8,08%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 2,09 | 2,11 | 1,96 | 1,96 | -7,01% | 1.140,00 |
| 28.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,84% | 600,00 |
| 27.11.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,29% | - |
| 26.11.2025 | 2,09 | 2,09 | 2,06 | 2,06 | 3,52% | 630,00 |
| 25.11.2025 | 2,05 | 2,05 | 1,94 | 1,99 | 2,74% | 7.141,00 |
| 24.11.2025 | 1,96 | 2,01 | 1,94 | 1,94 | -0,82% | 2.000,00 |
| 21.11.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 3,22% | 1.095,00 |
| 20.11.2025 | 2,00 | 2,06 | 1,89 | 1,89 | -3,12% | 3.450,00 |
| 19.11.2025 | 2,12 | 2,16 | 1,95 | 1,95 | -3,79% | 2.458,00 |
| 18.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,31% | 1.000,00 |
| 17.11.2025 | 2,26 | 2,26 | 2,04 | 2,08 | -6,48% | 5.165,00 |
| 14.11.2025 | 2,16 | 2,27 | 2,04 | 2,22 | 0,91% | 5.471,00 |
| 13.11.2025 | 2,41 | 2,45 | 2,20 | 2,20 | -8,02% | 2.135,00 |
| 12.11.2025 | 2,44 | 2,78 | 2,39 | 2,39 | 4,09% | 13.772,00 |
| 11.11.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -5,04% | 3.300,00 |
| 10.11.2025 | 2,48 | 2,64 | 2,42 | 2,42 | 2,28% | 23.907,00 |
| 07.11.2025 | 2,44 | 2,52 | 2,29 | 2,37 | -5,88% | 7.790,00 |
| 06.11.2025 | 2,76 | 2,76 | 2,47 | 2,52 | -4,48% | 6.130,00 |
| 05.11.2025 | 2,53 | 2,63 | 2,35 | 2,63 | -0,98% | 15.293,00 |
| 04.11.2025 | 2,66 | 2,75 | 2,63 | 2,66 | -7,64% | 8.690,00 |
| 03.11.2025 | 2,96 | 3,07 | 2,76 | 2,88 | -3,23% | 5.036,00 |
| 31.10.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,20% | 2.505,00 |
| 30.10.2025 | 3,04 | 3,04 | 2,89 | 2,97 | -2,04% | 12.020,00 |
| 29.10.2025 | 3,02 | 3,04 | 2,91 | 3,03 | -0,59% | 23.920,00 |
| 28.10.2025 | 3,19 | 3,19 | 3,03 | 3,05 | -3,42% | 4.447,00 |
| 27.10.2025 | 3,35 | 3,43 | 3,16 | 3,16 | -4,30% | 29.048,00 |
| 24.10.2025 | 3,18 | 3,38 | 3,17 | 3,30 | 5,70% | 3.918,00 |
| 23.10.2025 | 3,27 | 3,27 | 3,12 | 3,12 | 0,26% | 4.245,00 |
| 22.10.2025 | 3,53 | 3,57 | 3,03 | 3,11 | -9,84% | 18.558,00 |
| 21.10.2025 | 3,57 | 3,70 | 3,44 | 3,45 | 0,41% | 34.135,00 |
| 20.10.2025 | 3,21 | 3,49 | 3,18 | 3,44 | 10,75% | 10.545,00 |
| 17.10.2025 | 3,00 | 3,30 | 2,60 | 3,11 | -3,60% | 51.485,00 |
| 16.10.2025 | 3,40 | 3,44 | 3,14 | 3,22 | -5,57% | 16.038,00 |
| 15.10.2025 | 3,46 | 3,60 | 3,15 | 3,41 | -1,95% | 32.884,00 |
| 14.10.2025 | 3,18 | 3,48 | 2,88 | 3,48 | 21,68% | 73.291,00 |
| 13.10.2025 | 2,85 | 2,86 | 2,63 | 2,86 | 7,20% | 10.175,00 |
| 10.10.2025 | 2,80 | 2,89 | 2,61 | 2,67 | -5,19% | 14.125,00 |
| 09.10.2025 | 3,01 | 3,05 | 2,71 | 2,81 | -7,13% | 18.804,00 |
| 08.10.2025 | 2,97 | 3,03 | 2,90 | 3,03 | 3,98% | 32.706,00 |
| 07.10.2025 | 3,17 | 3,33 | 2,79 | 2,91 | -5,27% | 46.971,00 |
| 06.10.2025 | 2,79 | 3,11 | 2,56 | 3,08 | 30,56% | 55.302,00 |
| 03.10.2025 | 2,31 | 2,36 | 2,26 | 2,36 | 3,97% | 7.466,00 |
| 02.10.2025 | 2,17 | 2,31 | 2,10 | 2,27 | 10,11% | 13.597,00 |
| 01.10.2025 | 2,04 | 2,12 | 2,02 | 2,06 | 0,68% | 12.033,00 |
| 30.09.2025 | 2,03 | 2,10 | 2,02 | 2,04 | -0,78% | 3.120,00 |
| 29.09.2025 | 1,95 | 2,27 | 1,92 | 2,06 | 7,12% | 13.927,00 |
| 26.09.2025 | 2,06 | 2,06 | 1,92 | 1,92 | -4,33% | 4.302,00 |
| 25.09.2025 | 2,19 | 2,19 | 2,01 | 2,01 | -5,10% | 4.450,00 |
| 24.09.2025 | 2,25 | 2,25 | 2,12 | 2,12 | -5,78% | 8.200,00 |
| 23.09.2025 | 2,26 | 2,31 | 2,23 | 2,25 | -3,77% | 2.500,00 |
| 22.09.2025 | 2,26 | 2,34 | 2,20 | 2,34 | 1,13% | 5.503,00 |
| 19.09.2025 | 2,38 | 2,39 | 2,31 | 2,31 | 5,87% | 13.598,00 |
| 18.09.2025 | 2,07 | 2,30 | 2,07 | 2,18 | 5,21% | 15.212,00 |
| 17.09.2025 | 2,05 | 2,07 | 1,96 | 2,07 | 2,88% | 4.775,00 |
| 16.09.2025 | 1,92 | 2,12 | 1,92 | 2,02 | 5,88% | 5.808,00 |
| 15.09.2025 | 2,40 | 2,50 | 1,89 | 1,90 | -12,90% | 44.599,00 |
| 12.09.2025 | 1,88 | 2,25 | 1,88 | 2,19 | 10,52% | 18.345,00 |
| 10.09.2025 | 1,96 | 2,01 | 1,95 | 1,98 | 5,16% | - |
| 09.09.2025 | 1,86 | 1,91 | 1,86 | 1,88 | 7,30% | 110,00 |
| 05.09.2025 | 1,90 | 1,90 | 1,75 | 1,75 | -4,16% | 4.299,00 |
| 04.09.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 5,97% | 7.809,00 |
| 03.09.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 1,47% | 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 |