4,600€
12,14%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,87 | 4,30 | 3,72 | 4,08 | 6,45% | 81.444,00 |
| 04.05.2026 | 3,69 | 4,16 | 3,57 | 3,83 | 1,75% | 15.780,00 |
| 30.04.2026 | 3,46 | 3,82 | 3,15 | 3,77 | 11,82% | 6.078,00 |
| 29.04.2026 | 3,52 | 3,76 | 3,16 | 3,37 | -2,74% | 36.873,00 |
| 28.04.2026 | 3,16 | 3,95 | 2,91 | 3,46 | 10,08% | 17.055,00 |
| 27.04.2026 | 3,19 | 3,36 | 3,04 | 3,15 | -0,22% | 14.433,00 |
| 24.04.2026 | 3,01 | 3,33 | 2,90 | 3,15 | 5,17% | 19.779,00 |
| 23.04.2026 | 2,69 | 3,06 | 2,69 | 3,00 | 9,66% | 21.988,00 |
| 22.04.2026 | 2,46 | 2,86 | 2,46 | 2,73 | 11,82% | 13.436,00 |
| 21.04.2026 | 2,44 | 2,53 | 2,40 | 2,44 | 1,03% | 2.200,00 |
| 20.04.2026 | 2,49 | 2,53 | 2,39 | 2,42 | -4,27% | 23.400,00 |
| 17.04.2026 | 2,51 | 2,60 | 2,47 | 2,53 | 1,16% | 165,00 |
| 16.04.2026 | 2,47 | 2,52 | 2,40 | 2,50 | 0,77% | 28.000,00 |
| 15.04.2026 | 2,31 | 2,57 | 2,26 | 2,48 | 8,40% | 8.567,00 |
| 14.04.2026 | 2,39 | 2,47 | 2,23 | 2,29 | -4,47% | 21.000,00 |
| 13.04.2026 | 2,27 | 2,46 | 2,22 | 2,39 | 5,79% | 455,00 |
| 10.04.2026 | 2,31 | 2,36 | 2,24 | 2,26 | -1,52% | 20.000,00 |
| 09.04.2026 | 2,35 | 2,41 | 2,28 | 2,30 | -1,37% | 11.000,00 |
| 08.04.2026 | 2,30 | 2,37 | 2,22 | 2,33 | 6,59% | 8.400,00 |
| 07.04.2026 | 2,23 | 2,24 | 2,10 | 2,19 | -4,33% | 5.169,00 |
| 02.04.2026 | 2,06 | 2,32 | 1,96 | 2,29 | 8,91% | 12.404,00 |
| 01.04.2026 | 1,93 | 2,25 | 1,93 | 2,10 | 7,59% | 16.265,00 |
| 31.03.2026 | 1,64 | 1,97 | 1,62 | 1,95 | 19,49% | 1.750,00 |
| 30.03.2026 | 1,61 | 1,77 | 1,56 | 1,63 | 1,81% | 2.745,00 |
| 27.03.2026 | 1,78 | 1,90 | 1,57 | 1,60 | -5,87% | 2.160,00 |
| 26.03.2026 | 2,00 | 2,03 | 1,67 | 1,70 | -15,82% | 1.950,00 |
| 25.03.2026 | 1,82 | 2,11 | 1,82 | 2,02 | 11,40% | 19.109,00 |
| 24.03.2026 | 1,78 | 1,85 | 1,74 | 1,82 | 2,25% | - |
| 23.03.2026 | 1,67 | 1,80 | 1,67 | 1,78 | 3,50% | - |
| 20.03.2026 | 1,80 | 1,82 | 1,66 | 1,72 | -5,40% | 18.000,00 |
| 19.03.2026 | 1,81 | 1,84 | 1,72 | 1,81 | 0,00% | 8.208,00 |
| 18.03.2026 | 1,89 | 1,90 | 1,80 | 1,81 | -3,66% | - |
| 17.03.2026 | 1,83 | 1,90 | 1,81 | 1,88 | 2,45% | 49,00 |
| 16.03.2026 | 1,87 | 1,91 | 1,83 | 1,84 | 0,38% | 6.639,00 |
| 13.03.2026 | 1,89 | 1,94 | 1,81 | 1,83 | -2,03% | 3.228,00 |
| 12.03.2026 | 1,93 | 1,94 | 1,84 | 1,87 | -3,96% | 5.110,00 |
| 11.03.2026 | 1,87 | 1,97 | 1,85 | 1,95 | 4,85% | - |
| 10.03.2026 | 1,89 | 1,94 | 1,85 | 1,86 | -0,91% | - |
| 09.03.2026 | 1,89 | 1,90 | 1,80 | 1,87 | -0,64% | 12.658,00 |
| 06.03.2026 | 2,00 | 2,03 | 1,86 | 1,89 | -5,09% | 3.000,00 |
| 05.03.2026 | 2,01 | 2,05 | 1,92 | 1,99 | -0,50% | - |
| 04.03.2026 | 1,93 | 2,03 | 1,91 | 2,00 | 2,57% | 2.744,00 |
| 03.03.2026 | 2,01 | 2,03 | 1,85 | 1,95 | -4,28% | 2.120,00 |
| 02.03.2026 | 1,84 | 2,05 | 1,80 | 2,03 | 8,72% | 15.400,00 |
| 27.02.2026 | 1,96 | 1,97 | 1,81 | 1,87 | -5,03% | 7.954,00 |
| 26.02.2026 | 1,96 | 2,06 | 1,91 | 1,97 | -0,71% | 44.748,00 |
| 25.02.2026 | 1,83 | 2,02 | 1,82 | 1,98 | 8,07% | 8.110,00 |
| 24.02.2026 | 1,84 | 1,91 | 1,81 | 1,84 | 0,44% | 50.299,00 |
| 23.02.2026 | 1,92 | 1,93 | 1,80 | 1,83 | -6,21% | 9.600,00 |
| 20.02.2026 | 1,98 | 1,98 | 1,90 | 1,95 | -0,61% | - |
| 19.02.2026 | 1,91 | 1,97 | 1,85 | 1,96 | 2,78% | 570,00 |
| 18.02.2026 | 1,89 | 1,98 | 1,87 | 1,91 | 1,17% | 4.200,00 |
| 17.02.2026 | 1,94 | 1,98 | 1,81 | 1,89 | 2,17% | 115,00 |
| 16.02.2026 | 1,86 | 1,86 | 1,84 | 1,85 | -0,91% | - |
| 13.02.2026 | 1,83 | 1,96 | 1,80 | 1,86 | 2,25% | 275,00 |
| 12.02.2026 | 1,95 | 1,98 | 1,81 | 1,82 | -5,45% | 900,00 |
| 11.02.2026 | 1,99 | 2,05 | 1,86 | 1,93 | -2,53% | 7.914,00 |
| 10.02.2026 | 1,98 | 2,07 | 1,96 | 1,98 | -0,40% | 6.750,00 |
| 09.02.2026 | 2,05 | 2,13 | 1,94 | 1,98 | -2,27% | 31.409,00 |
| 06.02.2026 | 1,86 | 2,06 | 1,86 | 2,03 | 9,14% | 2.687,00 |
| 05.02.2026 | 2,04 | 2,12 | 1,83 | 1,86 | -8,73% | 7.366,00 |
| 04.02.2026 | 2,33 | 2,41 | 1,97 | 2,04 | -11,08% | 19.257,00 |
| 03.02.2026 | 2,22 | 2,35 | 2,19 | 2,29 | 3,99% | 9.670,00 |
| 02.02.2026 | 2,11 | 2,27 | 2,07 | 2,20 | 2,18% | 9.266,00 |
| 30.01.2026 | 2,21 | 2,29 | 2,13 | 2,16 | -3,01% | 20.929,00 |
| 29.01.2026 | 2,26 | 2,27 | 2,10 | 2,22 | -0,71% | 94.814,00 |
| 28.01.2026 | 2,35 | 2,40 | 2,20 | 2,24 | -2,14% | 42.500,00 |
| 27.01.2026 | 2,26 | 2,33 | 2,17 | 2,29 | 3,29% | 6.860,00 |
| 26.01.2026 | 2,36 | 2,43 | 2,21 | 2,22 | -8,96% | 9.137,00 |
| 23.01.2026 | 2,68 | 2,70 | 2,40 | 2,43 | -8,36% | 22.904,00 |
| 22.01.2026 | 2,62 | 2,69 | 2,55 | 2,66 | 3,43% | 6.193,00 |
| 21.01.2026 | 2,79 | 2,79 | 2,44 | 2,57 | -4,99% | 10.519,00 |
| 20.01.2026 | 2,79 | 2,80 | 2,59 | 2,70 | -8,28% | 24.332,00 |
| 19.01.2026 | 2,78 | 2,96 | 2,78 | 2,95 | 3,95% | 6.308,00 |
| 16.01.2026 | 2,69 | 3,05 | 2,60 | 2,84 | 11,05% | 59.798,00 |
| 15.01.2026 | 2,57 | 2,61 | 2,49 | 2,55 | -0,58% | 3.045,00 |
| 14.01.2026 | 2,56 | 2,59 | 2,43 | 2,57 | -0,04% | 7.142,00 |
| 13.01.2026 | 2,58 | 2,64 | 2,54 | 2,57 | 1,26% | 5.056,00 |
| 12.01.2026 | 2,44 | 2,56 | 2,36 | 2,54 | 3,68% | 3.324,00 |
| 09.01.2026 | 2,59 | 2,64 | 2,38 | 2,45 | -3,59% | 27.675,00 |
| 08.01.2026 | 2,22 | 2,57 | 2,21 | 2,54 | 12,30% | 14.742,00 |
| 07.01.2026 | 2,31 | 2,38 | 2,25 | 2,26 | -2,50% | 2.731,00 |
| 06.01.2026 | 2,17 | 2,35 | 2,16 | 2,32 | 5,46% | - |
| 05.01.2026 | 2,18 | 2,27 | 2,11 | 2,20 | 3,83% | 69.000,00 |
| 02.01.2026 | 2,00 | 2,16 | 1,98 | 2,12 | 5,74% | 75,00 |
| 30.12.2025 | 2,00 | 2,02 | 1,98 | 2,00 | 0,96% | 550,00 |
| 29.12.2025 | 2,01 | 2,07 | 1,98 | 1,98 | -7,42% | 5.420,00 |
| 23.12.2025 | 2,16 | 2,20 | 2,09 | 2,14 | -2,72% | 615,00 |
| 22.12.2025 | 2,08 | 2,25 | 2,05 | 2,20 | 7,47% | 6.715,00 |
| 19.12.2025 | 2,01 | 2,08 | 1,98 | 2,05 | 1,99% | 1.110,00 |
| 18.12.2025 | 1,95 | 2,12 | 1,91 | 2,01 | 2,50% | 13.040,00 |
| 17.12.2025 | 2,14 | 2,25 | 1,95 | 1,96 | -7,76% | 2.752,00 |
| 16.12.2025 | 2,08 | 2,18 | 2,04 | 2,13 | 1,48% | - |
| 15.12.2025 | 2,17 | 2,23 | 2,04 | 2,09 | -3,55% | 17,00 |
| 12.12.2025 | 2,44 | 2,45 | 2,16 | 2,17 | -10,25% | 14.004,00 |
| 11.12.2025 | 2,25 | 2,42 | 2,18 | 2,42 | 6,00% | 12.782,00 |
| 10.12.2025 | 2,31 | 2,36 | 2,25 | 2,28 | -2,85% | 5.716,00 |
| 09.12.2025 | 2,33 | 2,37 | 2,27 | 2,35 | 0,51% | - |
| 08.12.2025 | 2,33 | 2,40 | 2,27 | 2,34 | 1,26% | 4.336,00 |
| 05.12.2025 | 2,35 | 2,41 | 2,27 | 2,31 | -0,13% | 4.232,00 |