2,440$
2,95%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,38 | 2,44 | 2,37 | 2,44 | 2,95% | 1.872.630,00 |
| 26.11.2025 | 2,35 | 2,42 | 2,32 | 2,37 | 0,42% | 1.705.722,00 |
| 25.11.2025 | 2,34 | 2,37 | 2,24 | 2,36 | 1,51% | 2.316.908,00 |
| 24.11.2025 | 2,27 | 2,34 | 2,24 | 2,33 | 5,44% | 2.595.781,00 |
| 20.11.2025 | 2,38 | 2,50 | 2,18 | 2,21 | -2,86% | 4.897.577,00 |
| 19.11.2025 | 2,42 | 2,46 | 2,26 | 2,27 | -6,20% | 3.361.466,00 |
| 18.11.2025 | 2,35 | 2,47 | 2,31 | 2,42 | 0,83% | 3.465.881,00 |
| 17.11.2025 | 2,49 | 2,58 | 2,34 | 2,40 | -6,61% | 3.680.127,00 |
| 13.11.2025 | 2,79 | 2,83 | 2,50 | 2,57 | -7,89% | 5.508.232,00 |
| 12.11.2025 | 3,15 | 3,28 | 2,70 | 2,79 | -0,36% | 7.278.727,00 |
| 11.11.2025 | 2,75 | 2,81 | 2,63 | 2,80 | 0,72% | 3.804.035,00 |
| 10.11.2025 | 2,99 | 3,09 | 2,78 | 2,78 | -2,11% | 4.484.792,00 |
| 07.11.2025 | 2,70 | 2,88 | 2,64 | 2,84 | -0,70% | 3.098.645,00 |
| 06.11.2025 | 3,12 | 3,12 | 2,83 | 2,86 | -8,48% | 4.285.537,00 |
| 05.11.2025 | 3,03 | 3,16 | 3,02 | 3,13 | 3,82% | 2.480.213,00 |
| 04.11.2025 | 3,08 | 3,27 | 2,99 | 3,01 | -7,67% | 4.013.906,00 |
| 03.11.2025 | 3,44 | 3,45 | 3,19 | 3,26 | -6,05% | 3.500.294,00 |
| 31.10.2025 | 3,44 | 3,54 | 3,32 | 3,47 | 1,76% | 2.774.740,00 |
| 30.10.2025 | 3,40 | 3,52 | 3,31 | 3,41 | -2,85% | 2.212.419,00 |
| 29.10.2025 | 3,53 | 3,65 | 3,39 | 3,51 | -0,85% | 4.038.542,00 |
| 28.10.2025 | 3,70 | 3,70 | 3,49 | 3,54 | -5,35% | 4.014.935,00 |
| 27.10.2025 | 3,91 | 4,08 | 3,70 | 3,74 | -1,32% | 4.264.472,00 |
| 24.10.2025 | 3,80 | 3,91 | 3,70 | 3,79 | 2,43% | 3.165.391,00 |
| 23.10.2025 | 3,70 | 3,77 | 3,61 | 3,70 | 1,09% | 3.385.131,00 |
| 22.10.2025 | 4,08 | 4,16 | 3,48 | 3,66 | -9,85% | 6.856.331,00 |
| 21.10.2025 | 4,06 | 4,12 | 3,94 | 4,06 | -0,98% | 5.825.864,00 |
| 20.10.2025 | 3,75 | 4,12 | 3,71 | 4,10 | 12,64% | 7.554.393,00 |
| 17.10.2025 | 3,55 | 3,86 | 3,51 | 3,64 | -0,27% | 6.365.187,00 |
| 16.10.2025 | 4,05 | 4,11 | 3,62 | 3,65 | -8,52% | 7.445.316,00 |
| 15.10.2025 | 4,07 | 4,09 | 3,68 | 3,99 | 1,50% | 9.787.329,00 |
| 14.10.2025 | 3,59 | 4,06 | 3,36 | 3,93 | 15,96% | 21.723.569,00 |
| 13.10.2025 | 3,21 | 3,40 | 3,12 | 3,39 | 13,57% | 5.477.126,00 |
| 10.10.2025 | 3,26 | 3,30 | 2,98 | 2,99 | -7,30% | 6.188.453,00 |
| 09.10.2025 | 3,54 | 3,54 | 3,13 | 3,22 | -9,55% | 5.896.935,00 |
| 08.10.2025 | 3,51 | 3,62 | 3,32 | 3,56 | 4,40% | 5.509.274,00 |
| 07.10.2025 | 3,66 | 3,69 | 3,25 | 3,41 | -4,48% | 9.391.875,00 |
| 06.10.2025 | 3,02 | 3,65 | 3,02 | 3,57 | 35,23% | 18.303.890,00 |
| 02.10.2025 | 2,53 | 2,71 | 2,49 | 2,64 | 5,60% | 5.594.343,00 |
| 01.10.2025 | 2,40 | 2,52 | 2,32 | 2,50 | 2,67% | 4.084.947,00 |
| 30.09.2025 | 2,48 | 2,50 | 2,36 | 2,44 | -0,61% | 4.108.334,00 |
| 29.09.2025 | 2,40 | 2,66 | 2,37 | 2,45 | 7,46% | 7.054.524,00 |
| 26.09.2025 | 2,36 | 2,38 | 2,25 | 2,28 | -2,56% | 2.358.777,00 |
| 25.09.2025 | 2,44 | 2,44 | 2,28 | 2,34 | -7,14% | 3.431.137,00 |
| 24.09.2025 | 2,62 | 2,75 | 2,50 | 2,52 | -3,45% | 3.694.930,00 |
| 23.09.2025 | 2,71 | 2,80 | 2,58 | 2,61 | -3,69% | 4.214.402,00 |
| 22.09.2025 | 2,68 | 2,75 | 2,50 | 2,71 | 0,74% | 4.579.897,00 |
| 19.09.2025 | 2,71 | 2,82 | 2,65 | 2,69 | -0,37% | 7.744.443,00 |
| 18.09.2025 | 2,46 | 2,75 | 2,38 | 2,70 | 11,57% | 6.947.318,00 |
| 17.09.2025 | 2,36 | 2,46 | 2,29 | 2,42 | 2,54% | 5.238.398,00 |
| 16.09.2025 | 2,38 | 2,55 | 2,34 | 2,36 | 4,89% | 6.198.668,00 |
| 15.09.2025 | 2,63 | 2,63 | 2,21 | 2,25 | -11,07% | 10.116.716,00 |
| 12.09.2025 | 2,22 | 2,67 | 2,14 | 2,53 | 12,69% | 14.191.489,00 |
| 11.09.2025 | 2,10 | 2,27 | 2,10 | 2,25 | 6,40% | 1.964.370,00 |
| 10.09.2025 | 2,33 | 2,40 | 2,05 | 2,11 | -7,46% | 3.796.925,00 |
| 09.09.2025 | 2,21 | 2,32 | 2,17 | 2,28 | 3,17% | 4.153.901,00 |
| 08.09.2025 | 2,13 | 2,24 | 2,11 | 2,21 | 4,25% | 3.274.022,00 |
| 05.09.2025 | 2,18 | 2,22 | 2,05 | 2,12 | -0,93% | 1.899.066,00 |
| 04.09.2025 | 2,03 | 2,17 | 2,00 | 2,14 | 4,14% | 2.661.874,00 |
| 03.09.2025 | 2,08 | 2,13 | 2,04 | 2,06 | -0,72% | 1.613.732,00 |
| 02.09.2025 | 2,02 | 2,10 | 1,99 | 2,07 | -1,43% | 1.856.412,00 |
| 29.08.2025 | 2,19 | 2,20 | 2,06 | 2,10 | -3,67% | 2.021.144,00 |
| 28.08.2025 | 2,25 | 2,29 | 2,16 | 2,18 | 0,93% | 2.724.054,00 |
| 27.08.2025 | 2,23 | 2,24 | 2,13 | 2,16 | -1,82% | 3.448.527,00 |
| 26.08.2025 | 1,92 | 2,21 | 1,91 | 2,20 | 13,99% | 6.488.153,00 |
| 25.08.2025 | 1,89 | 1,97 | 1,84 | 1,93 | 2,12% | 2.113.016,00 |
| 22.08.2025 | 1,75 | 1,90 | 1,75 | 1,89 | 8,00% | 1.693.744,00 |
| 21.08.2025 | 1,74 | 1,78 | 1,72 | 1,75 | -1,13% | 1.034.997,00 |
| 20.08.2025 | 1,75 | 1,79 | 1,68 | 1,77 | -1,12% | 1.889.225,00 |
| 19.08.2025 | 1,94 | 1,95 | 1,75 | 1,79 | -7,73% | 2.680.554,00 |
| 18.08.2025 | 1,96 | 2,04 | 1,92 | 1,94 | -1,52% | 2.408.597,00 |
| 15.08.2025 | 1,91 | 2,02 | 1,87 | 1,97 | 3,14% | 2.762.852,00 |
| 14.08.2025 | 1,90 | 2,02 | 1,88 | 1,91 | 0,00% | 2.212.114,00 |
| 13.08.2025 | 2,03 | 2,12 | 1,91 | 1,91 | -4,02% | 3.370.922,00 |
| 12.08.2025 | 1,86 | 2,23 | 1,85 | 1,99 | 6,42% | 7.832.235,00 |
| 11.08.2025 | 1,93 | 2,04 | 1,84 | 1,87 | -2,60% | 1.933.150,00 |
| 08.08.2025 | 1,92 | 1,99 | 1,73 | 1,92 | 1,59% | 2.739.242,00 |
| 07.08.2025 | 1,98 | 2,01 | 1,84 | 1,89 | -3,08% | 1.397.340,00 |
| 06.08.2025 | 2,00 | 2,03 | 1,95 | 1,95 | -2,50% | 1.628.546,00 |
| 05.08.2025 | 1,86 | 2,04 | 1,83 | 2,00 | 9,29% | 2.648.241,00 |
| 04.08.2025 | 1,79 | 1,83 | 1,76 | 1,83 | 5,78% | 1.725.053,00 |
| 01.08.2025 | 1,70 | 1,78 | 1,66 | 1,73 | -3,08% | 1.718.573,00 |
| 31.07.2025 | 1,79 | 1,85 | 1,75 | 1,79 | 0,85% | 1.981.568,00 |
| 30.07.2025 | 1,83 | 1,87 | 1,77 | 1,77 | -1,67% | 1.689.635,00 |
| 29.07.2025 | 1,95 | 1,98 | 1,79 | 1,80 | -6,74% | 2.643.797,00 |
| 28.07.2025 | 2,06 | 2,07 | 1,92 | 1,93 | -5,85% | 3.018.205,00 |
| 25.07.2025 | 2,19 | 2,20 | 2,02 | 2,05 | -5,96% | 2.271.384,00 |
| 24.07.2025 | 2,13 | 2,21 | 2,10 | 2,18 | 1,87% | 2.835.031,00 |
| 23.07.2025 | 2,08 | 2,16 | 2,03 | 2,14 | 3,38% | 2.564.092,00 |
| 22.07.2025 | 2,10 | 2,11 | 1,87 | 2,07 | -1,90% | 4.641.835,00 |
| 21.07.2025 | 2,20 | 2,32 | 2,10 | 2,11 | -2,76% | 4.757.401,00 |
| 18.07.2025 | 2,23 | 2,24 | 2,09 | 2,17 | -0,91% | 4.401.932,00 |
| 17.07.2025 | 2,10 | 2,50 | 2,07 | 2,19 | 12,89% | 13.365.833,00 |
| 16.07.2025 | 1,70 | 1,97 | 1,68 | 1,94 | 15,48% | 6.580.990,00 |
| 15.07.2025 | 1,69 | 1,70 | 1,62 | 1,68 | -0,59% | 1.617.983,00 |
| 14.07.2025 | 1,71 | 1,73 | 1,65 | 1,69 | -0,59% | 1.945.198,00 |
| 11.07.2025 | 1,63 | 1,76 | 1,63 | 1,70 | 2,41% | 2.562.396,00 |
| 10.07.2025 | 1,69 | 1,71 | 1,62 | 1,66 | -1,78% | 1.687.776,00 |
| 09.07.2025 | 1,61 | 1,71 | 1,60 | 1,69 | 5,62% | 3.047.530,00 |
| 08.07.2025 | 1,55 | 1,61 | 1,52 | 1,60 | 2,56% | 1.898.436,00 |
| 07.07.2025 | 1,58 | 1,59 | 1,51 | 1,56 | -1,27% | 2.290.262,00 |