3,181€
14,78%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,17 | 3,17 | 3,15 | 3,16 | 13,88% | - |
| 30.07.2026 | 2,79 | 2,79 | 2,77 | 2,77 | -2,77% | 2.504,00 |
| 29.07.2026 | 2,91 | 2,91 | 2,84 | 2,85 | -5,09% | 1.528,00 |
| 28.07.2026 | 3,12 | 3,12 | 2,93 | 3,00 | -9,00% | 8.360,00 |
| 27.07.2026 | 3,18 | 3,30 | 3,15 | 3,30 | -0,18% | 12.540,00 |
| 24.07.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 1,72% | 1.244,00 |
| 23.07.2026 | 3,28 | 3,28 | 3,25 | 3,25 | -8,22% | 2.400,00 |
| 22.07.2026 | 3,61 | 3,61 | 3,49 | 3,54 | -1,83% | 1.403,00 |
| 21.07.2026 | 3,50 | 3,61 | 3,50 | 3,61 | 8,12% | 900,00 |
| 20.07.2026 | 3,45 | 3,70 | 3,34 | 3,34 | -3,25% | 35.529,00 |
| 17.07.2026 | 3,15 | 3,49 | 3,01 | 3,45 | 7,75% | 13.454,00 |
| 16.07.2026 | 3,72 | 3,77 | 3,20 | 3,20 | -15,32% | 12.821,00 |
| 15.07.2026 | 3,39 | 3,78 | 3,39 | 3,78 | 14,17% | 7.898,00 |
| 14.07.2026 | 3,22 | 3,44 | 3,22 | 3,31 | 4,95% | 17.902,00 |
| 13.07.2026 | 3,38 | 3,38 | 3,15 | 3,15 | -9,73% | 495,00 |
| 10.07.2026 | 3,60 | 3,60 | 3,49 | 3,49 | -3,16% | 118,00 |
| 09.07.2026 | 3,38 | 3,61 | 3,38 | 3,61 | 6,43% | 1.900,00 |
| 08.07.2026 | 3,29 | 3,46 | 3,20 | 3,39 | -0,26% | 4.837,00 |
| 07.07.2026 | 3,64 | 3,64 | 3,24 | 3,40 | -1,79% | 11.011,00 |
| 06.07.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -1,93% | 50,00 |
| 03.07.2026 | 3,42 | 3,53 | 3,42 | 3,53 | 1,47% | 500,00 |
| 02.07.2026 | 3,68 | 3,92 | 3,48 | 3,48 | -7,65% | 606,00 |
| 01.07.2026 | 3,97 | 4,02 | 3,77 | 3,77 | -5,42% | 5.994,00 |
| 30.06.2026 | 3,79 | 3,98 | 3,79 | 3,98 | 10,15% | 5.610,00 |
| 29.06.2026 | 3,44 | 3,62 | 3,44 | 3,62 | 10,96% | 70,00 |
| 26.06.2026 | 3,23 | 3,29 | 3,17 | 3,26 | 2,45% | 1.850,00 |
| 25.06.2026 | 3,50 | 3,51 | 3,18 | 3,18 | -8,36% | 745,00 |
| 24.06.2026 | 3,74 | 3,75 | 3,42 | 3,47 | -2,64% | 894,00 |
| 23.06.2026 | 3,99 | 3,99 | 3,56 | 3,56 | -12,75% | 8.542,00 |
| 22.06.2026 | 4,33 | 4,33 | 4,05 | 4,09 | -5,79% | 3.486,00 |
| 19.06.2026 | 4,33 | 4,34 | 4,20 | 4,34 | 2,26% | 4.482,00 |
| 18.06.2026 | 4,30 | 4,43 | 4,11 | 4,24 | -3,11% | 3.258,00 |
| 17.06.2026 | 4,38 | 4,38 | 4,38 | 4,38 | 3,50% | 341,00 |
| 16.06.2026 | 4,34 | 4,34 | 4,23 | 4,23 | -3,91% | 2.298,00 |
| 15.06.2026 | 4,42 | 4,50 | 4,40 | 4,40 | 2,47% | 1.115,00 |
| 12.06.2026 | 4,47 | 4,51 | 4,22 | 4,29 | -3,72% | 3.332,00 |
| 11.06.2026 | 4,45 | 4,46 | 4,45 | 4,46 | 10,34% | 1.250,00 |
| 10.06.2026 | 4,20 | 4,21 | 4,00 | 4,04 | -4,94% | 4.134,00 |
| 09.06.2026 | 4,73 | 4,90 | 4,01 | 4,25 | -9,26% | 7.821,00 |
| 08.06.2026 | 4,66 | 4,83 | 4,66 | 4,69 | -0,68% | 4.016,00 |
| 05.06.2026 | 5,29 | 5,30 | 4,55 | 4,72 | -13,53% | 10.023,00 |
| 04.06.2026 | 5,05 | 5,52 | 5,05 | 5,46 | 1,22% | 9.449,00 |
| 03.06.2026 | 5,25 | 5,62 | 5,22 | 5,39 | 0,94% | 8.202,00 |
| 02.06.2026 | 4,82 | 5,34 | 4,82 | 5,34 | 6,80% | 4.344,00 |
| 01.06.2026 | 4,88 | 5,03 | 4,63 | 5,00 | 3,69% | 10.125,00 |
| 29.05.2026 | 5,31 | 5,31 | 4,70 | 4,82 | -5,64% | 9.577,00 |
| 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 |