4,907€
-3,98%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,23 | 5,31 | 4,72 | 4,87 | -4,72% | 6.040,00 |
| 28.05.2026 | 4,63 | 5,16 | 4,62 | 5,11 | 5,62% | 6.903,00 |
| 27.05.2026 | 4,84 | 4,84 | 4,66 | 4,84 | -2,04% | 4.983,00 |
| 26.05.2026 | 4,44 | 4,94 | 4,44 | 4,94 | 8,19% | 10.306,00 |
| 25.05.2026 | 4,51 | 4,57 | 4,51 | 4,57 | 2,82% | 4.248,00 |
| 22.05.2026 | 4,24 | 4,55 | 4,24 | 4,44 | 8,61% | 4.081,00 |
| 21.05.2026 | 4,05 | 4,17 | 3,91 | 4,09 | 2,38% | 6.479,00 |
| 20.05.2026 | 3,81 | 4,17 | 3,81 | 3,99 | 1,86% | 6.776,00 |
| 19.05.2026 | 4,12 | 4,12 | 3,73 | 3,92 | -3,66% | 24.187,00 |
| 18.05.2026 | 4,32 | 4,40 | 4,03 | 4,07 | -6,95% | 7.656,00 |
| 15.05.2026 | 4,71 | 4,71 | 4,37 | 4,37 | -7,41% | 5.593,00 |
| 14.05.2026 | 4,20 | 4,72 | 4,19 | 4,72 | 8,82% | 7.131,00 |
| 13.05.2026 | 4,72 | 4,95 | 4,17 | 4,34 | -7,66% | 9.089,00 |
| 12.05.2026 | 4,24 | 5,40 | 4,09 | 4,70 | 8,47% | 39.896,00 |
| 11.05.2026 | 4,73 | 4,78 | 4,16 | 4,33 | -4,14% | 19.696,00 |
| 08.05.2026 | 4,05 | 4,57 | 4,05 | 4,52 | 7,62% | 5.411,00 |
| 07.05.2026 | 4,14 | 4,25 | 4,05 | 4,20 | 3,30% | 17.138,00 |
| 06.05.2026 | 4,08 | 4,20 | 3,88 | 4,07 | -1,98% | 9.537,00 |
| 05.05.2026 | 4,11 | 4,29 | 3,77 | 4,15 | 7,74% | 49.861,00 |
| 04.05.2026 | 3,73 | 4,16 | 3,59 | 3,85 | 2,86% | 15.895,00 |
| 30.04.2026 | 3,46 | 3,84 | 3,25 | 3,74 | 8,90% | 36.934,00 |
| 29.04.2026 | 3,60 | 3,80 | 3,14 | 3,44 | 0,79% | 64.250,00 |
| 28.04.2026 | 3,19 | 3,97 | 2,94 | 3,41 | 7,47% | 51.524,00 |
| 27.04.2026 | 3,23 | 3,32 | 3,02 | 3,17 | 1,60% | 9.576,00 |
| 24.04.2026 | 2,98 | 3,22 | 2,98 | 3,12 | 3,41% | 17.478,00 |
| 23.04.2026 | 2,80 | 3,05 | 2,72 | 3,02 | 10,30% | 29.284,00 |
| 22.04.2026 | 2,60 | 2,83 | 2,60 | 2,74 | 13,99% | 7.487,00 |
| 21.04.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 1,22% | 1.447,00 |
| 20.04.2026 | 2,46 | 2,46 | 2,37 | 2,37 | -6,57% | 6.950,00 |
| 17.04.2026 | 2,55 | 2,61 | 2,48 | 2,54 | 2,34% | 5.581,00 |
| 16.04.2026 | 2,49 | 2,49 | 2,43 | 2,48 | -0,88% | 1.910,00 |
| 15.04.2026 | 2,25 | 2,58 | 2,23 | 2,50 | 10,31% | 7.973,00 |
| 14.04.2026 | 2,37 | 2,37 | 2,27 | 2,27 | -5,42% | 6.100,00 |
| 13.04.2026 | 2,22 | 2,40 | 2,20 | 2,40 | 3,90% | 21.352,00 |
| 10.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,35% | 1.540,00 |
| 09.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 3,46% | 4.340,00 |
| 08.04.2026 | 2,29 | 2,34 | 2,25 | 2,31 | 5,96% | 3.894,00 |
| 07.04.2026 | 2,27 | 2,27 | 2,16 | 2,18 | -3,96% | 16.314,00 |
| 02.04.2026 | 2,04 | 2,27 | 2,04 | 2,27 | 8,61% | 12.492,00 |
| 01.04.2026 | 1,96 | 2,21 | 1,96 | 2,09 | 8,74% | 26.811,00 |
| 31.03.2026 | 1,80 | 1,92 | 1,80 | 1,92 | 20,58% | 3.270,00 |
| 30.03.2026 | 1,59 | 1,59 | 1,58 | 1,59 | 0,82% | - |
| 27.03.2026 | 1,82 | 1,82 | 1,58 | 1,58 | -14,17% | 10.595,00 |
| 26.03.2026 | 1,95 | 2,00 | 1,83 | 1,84 | -11,10% | 16.275,00 |
| 25.03.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 12,98% | 3.000,00 |
| 24.03.2026 | 1,78 | 1,85 | 1,75 | 1,83 | 1,21% | - |
| 23.03.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 8,24% | 2.100,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -5,48% | 2.300,00 |
| 19.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,27% | 912,00 |
| 18.03.2026 | 1,86 | 1,86 | 1,85 | 1,85 | 1,04% | 7.200,00 |
| 17.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 2.000,00 |
| 16.03.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -1,03% | 1.849,00 |
| 13.03.2026 | 1,90 | 1,94 | 1,84 | 1,84 | -3,16% | 9.350,00 |
| 12.03.2026 | 1,97 | 1,97 | 1,86 | 1,90 | 0,69% | 7.564,00 |
| 11.03.2026 | 1,90 | 1,95 | 1,89 | 1,89 | 0,86% | 4.705,00 |
| 10.03.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -1,99% | 78,00 |
| 09.03.2026 | 1,87 | 1,91 | 1,87 | 1,91 | -0,57% | 2.704,00 |
| 06.03.2026 | 2,04 | 2,04 | 1,92 | 1,92 | -4,00% | 3.875,00 |
| 05.03.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 0,76% | 5.780,00 |
| 04.03.2026 | 2,00 | 2,04 | 1,99 | 1,99 | 3,44% | 9.315,00 |
| 03.03.2026 | 1,99 | 1,99 | 1,81 | 1,92 | -6,75% | 3.550,00 |
| 02.03.2026 | 1,83 | 2,06 | 1,77 | 2,06 | 11,18% | 14.915,00 |
| 27.02.2026 | 1,91 | 1,91 | 1,83 | 1,85 | -3,59% | 2.877,00 |
| 26.02.2026 | 1,96 | 2,02 | 1,92 | 1,92 | -2,29% | 5.000,00 |
| 25.02.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 8,99% | 2.778,00 |
| 24.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,48% | 75,00 |
| 23.02.2026 | 1,95 | 1,95 | 1,83 | 1,83 | -7,01% | 1.303,00 |
| 20.02.2026 | 1,97 | 1,97 | 1,91 | 1,97 | 1,55% | 2.697,00 |
| 19.02.2026 | 1,94 | 1,95 | 1,90 | 1,94 | 0,41% | 3.130,00 |
| 18.02.2026 | 1,86 | 1,93 | 1,86 | 1,93 | 2,04% | 955,00 |
| 17.02.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -0,50% | - |
| 16.02.2026 | 1,86 | 1,90 | 1,85 | 1,90 | 1,12% | - |
| 13.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,02% | 1.600,00 |
| 12.02.2026 | 1,95 | 1,95 | 1,86 | 1,86 | -3,12% | 3.100,00 |
| 11.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | 965,00 |
| 10.02.2026 | 2,00 | 2,05 | 1,95 | 1,95 | -2,30% | 5.444,00 |
| 09.02.2026 | 2,06 | 2,15 | 2,00 | 2,00 | -2,87% | 10.441,00 |
| 06.02.2026 | 1,85 | 2,06 | 1,80 | 2,06 | 9,65% | 6.630,00 |
| 05.02.2026 | 2,04 | 2,04 | 1,88 | 1,88 | -7,45% | 6.215,00 |
| 04.02.2026 | 2,34 | 2,34 | 1,96 | 2,03 | -12,07% | 14.881,00 |
| 03.02.2026 | 2,21 | 2,35 | 2,21 | 2,30 | 5,30% | 3.578,00 |
| 02.02.2026 | 2,08 | 2,24 | 2,08 | 2,19 | -1,00% | 4.450,00 |
| 30.01.2026 | 2,18 | 2,23 | 2,14 | 2,21 | 1,38% | 3.050,00 |
| 29.01.2026 | 2,21 | 2,21 | 2,12 | 2,18 | -2,94% | 10.001,00 |
| 28.01.2026 | 2,32 | 2,32 | 2,25 | 2,25 | -4,02% | 1.330,00 |
| 27.01.2026 | 2,20 | 2,34 | 2,20 | 2,34 | 4,00% | 800,00 |
| 26.01.2026 | 2,40 | 2,47 | 2,25 | 2,25 | -8,09% | 8.598,00 |
| 23.01.2026 | 2,70 | 2,70 | 2,45 | 2,45 | -9,20% | 1.875,00 |
| 22.01.2026 | 2,60 | 2,70 | 2,58 | 2,70 | 3,85% | 6.811,00 |
| 21.01.2026 | 2,76 | 2,77 | 2,47 | 2,60 | -2,92% | 5.476,00 |
| 20.01.2026 | 2,88 | 2,88 | 2,61 | 2,67 | -10,87% | 35.199,00 |
| 19.01.2026 | 2,83 | 3,00 | 2,74 | 3,00 | 3,66% | 19.284,00 |
| 16.01.2026 | 2,75 | 2,98 | 2,60 | 2,89 | 10,71% | 27.489,00 |
| 15.01.2026 | 2,60 | 2,61 | 2,50 | 2,61 | 0,54% | 5.968,00 |
| 14.01.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -2,26% | 920,00 |
| 13.01.2026 | 2,54 | 2,66 | 2,54 | 2,66 | 5,98% | 14.950,00 |
| 12.01.2026 | 2,38 | 2,51 | 2,35 | 2,51 | 1,21% | 5.799,00 |
| 09.01.2026 | 2,65 | 2,65 | 2,42 | 2,48 | -1,98% | 5.457,00 |
| 08.01.2026 | 2,39 | 2,56 | 2,39 | 2,53 | 10,96% | 10.019,00 |
| 07.01.2026 | 2,30 | 2,35 | 2,28 | 2,28 | -1,21% | 12.434,00 |