1,350$
-2,17%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,36 | 1,41 | 1,34 | 1,35 | -2,17% | 1.575.663,00 |
| 22.05.2025 | 1,34 | 1,42 | 1,30 | 1,38 | 1,47% | 1.487.164,00 |
| 21.05.2025 | 1,37 | 1,44 | 1,35 | 1,36 | -1,45% | 1.842.201,00 |
| 20.05.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 0,00% | 1.340.097,00 |
| 19.05.2025 | 1,42 | 1,44 | 1,36 | 1,38 | -6,76% | 1.726.786,00 |
| 16.05.2025 | 1,47 | 1,57 | 1,47 | 1,48 | -2,95% | 2.858.937,00 |
| 15.05.2025 | 1,40 | 1,56 | 1,36 | 1,53 | 8,16% | 3.437.566,00 |
| 14.05.2025 | 1,45 | 1,49 | 1,32 | 1,41 | -4,08% | 3.520.734,00 |
| 13.05.2025 | 1,55 | 1,60 | 1,44 | 1,47 | -5,16% | 4.855.664,00 |
| 12.05.2025 | 1,49 | 1,57 | 1,47 | 1,55 | 8,39% | 4.152.037,00 |
| 09.05.2025 | 1,42 | 1,47 | 1,40 | 1,43 | 0,70% | 2.099.378,00 |
| 08.05.2025 | 1,34 | 1,43 | 1,31 | 1,42 | 7,58% | 2.392.298,00 |
| 07.05.2025 | 1,28 | 1,38 | 1,26 | 1,32 | 3,13% | 1.975.127,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,24 | 1,28 | -3,76% | 1.559.095,00 |
| 05.05.2025 | 1,33 | 1,37 | 1,32 | 1,33 | -1,48% | 682.251,00 |
| 02.05.2025 | 1,30 | 1,38 | 1,29 | 1,35 | 3,05% | 1.493.754,00 |
| 01.05.2025 | 1,26 | 1,34 | 1,24 | 1,31 | 2,34% | 1.432.144,00 |
| 30.04.2025 | 1,28 | 1,28 | 1,22 | 1,28 | -3,03% | 1.432.691,00 |
| 29.04.2025 | 1,27 | 1,36 | 1,25 | 1,32 | 1,54% | 2.550.209,00 |
| 28.04.2025 | 1,20 | 1,30 | 1,18 | 1,30 | 8,33% | 2.307.029,00 |
| 25.04.2025 | 1,20 | 1,21 | 1,14 | 1,20 | 0,84% | 1.453.133,00 |
| 24.04.2025 | 1,17 | 1,20 | 1,14 | 1,19 | 7,21% | 2.286.349,00 |
| 23.04.2025 | 1,15 | 1,18 | 1,08 | 1,11 | 2,78% | 1.694.009,00 |
| 22.04.2025 | 0,98 | 1,20 | 0,98 | 1,08 | 16,00% | 5.981.194,00 |
| 21.04.2025 | 0,91 | 0,98 | 0,88 | 0,93 | 2,87% | 2.879.359,00 |
| 17.04.2025 | 0,90 | 0,96 | 0,88 | 0,91 | 7,35% | 3.146.315,00 |
| 16.04.2025 | 0,82 | 0,86 | 0,81 | 0,84 | 1,32% | 1.607.940,00 |
| 15.04.2025 | 0,88 | 0,90 | 0,82 | 0,83 | -5,02% | 1.405.952,00 |
| 14.04.2025 | 0,90 | 0,94 | 0,86 | 0,88 | 1,39% | 3.249.519,00 |
| 11.04.2025 | 0,83 | 0,88 | 0,79 | 0,86 | 4,73% | 1.220.505,00 |
| 10.04.2025 | 0,87 | 0,87 | 0,81 | 0,83 | -9,84% | 1.308.353,00 |
| 09.04.2025 | 0,75 | 0,92 | 0,72 | 0,92 | 23,65% | 2.098.135,00 |
| 08.04.2025 | 0,87 | 0,88 | 0,72 | 0,74 | -7,50% | 2.789.957,00 |
| 07.04.2025 | 0,72 | 0,85 | 0,71 | 0,80 | 1,27% | 2.309.775,00 |
| 04.04.2025 | 0,85 | 0,85 | 0,71 | 0,79 | -4,82% | 3.877.703,00 |
| 03.04.2025 | 0,90 | 0,94 | 0,82 | 0,83 | -13,18% | 3.303.776,00 |
| 02.04.2025 | 0,91 | 0,99 | 0,91 | 0,96 | -0,42% | 2.883.765,00 |
| 01.04.2025 | 0,94 | 0,99 | 0,88 | 0,96 | 3,00% | 3.738.567,00 |
| 31.03.2025 | 0,89 | 0,96 | 0,85 | 0,93 | -1,89% | 3.700.841,00 |
| 28.03.2025 | 1,18 | 1,19 | 0,95 | 0,95 | -25,20% | 9.546.717,00 |
| 27.03.2025 | 1,32 | 1,41 | 1,24 | 1,27 | -3,05% | 2.311.165,00 |
| 26.03.2025 | 1,32 | 1,44 | 1,22 | 1,31 | -0,76% | 7.230.038,00 |
| 25.03.2025 | 1,32 | 1,36 | 1,30 | 1,32 | -0,75% | 1.000.508,00 |
| 24.03.2025 | 1,39 | 1,40 | 1,24 | 1,33 | -2,99% | 3.411.156,00 |
| 21.03.2025 | 1,35 | 1,40 | 1,32 | 1,37 | -0,65% | 1.437.274,00 |
| 20.03.2025 | 1,37 | 1,41 | 1,35 | 1,38 | 0,00% | 881.993,00 |
| 19.03.2025 | 1,37 | 1,43 | 1,32 | 1,38 | 0,73% | 1.226.800,00 |
| 18.03.2025 | 1,44 | 1,47 | 1,35 | 1,37 | -6,80% | 1.924.042,00 |
| 17.03.2025 | 1,41 | 1,48 | 1,39 | 1,47 | 4,26% | 2.116.839,00 |
| 14.03.2025 | 1,38 | 1,45 | 1,36 | 1,41 | 7,63% | 2.145.652,00 |
| 13.03.2025 | 1,34 | 1,38 | 1,28 | 1,31 | -2,24% | 2.023.776,00 |
| 12.03.2025 | 1,37 | 1,40 | 1,31 | 1,34 | 0,00% | 1.927.815,00 |
| 11.03.2025 | 1,35 | 1,36 | 1,27 | 1,34 | 3,88% | 1.226.664,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,27 | 1,29 | -12,24% | 2.641.819,00 |
| 07.03.2025 | 1,26 | 1,50 | 1,26 | 1,47 | 14,84% | 3.553.829,00 |
| 06.03.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -4,48% | 2.439.355,00 |
| 05.03.2025 | 1,25 | 1,35 | 1,20 | 1,34 | 6,35% | 2.205.251,00 |
| 04.03.2025 | 1,19 | 1,33 | 1,16 | 1,26 | -0,79% | 2.175.464,00 |
| 03.03.2025 | 1,40 | 1,43 | 1,22 | 1,27 | -7,97% | 2.256.446,00 |
| 28.02.2025 | 1,34 | 1,39 | 1,27 | 1,38 | 5,34% | 1.443.745,00 |
| 27.02.2025 | 1,43 | 1,46 | 1,29 | 1,31 | -7,09% | 2.411.612,00 |
| 26.02.2025 | 1,47 | 1,51 | 1,39 | 1,41 | -2,02% | 2.027.778,00 |
| 25.02.2025 | 1,38 | 1,48 | 1,25 | 1,44 | 3,90% | 3.593.527,00 |
| 24.02.2025 | 1,50 | 1,50 | 1,36 | 1,39 | -7,67% | 3.528.004,00 |
| 21.02.2025 | 1,60 | 1,64 | 1,49 | 1,50 | -5,06% | 2.355.528,00 |
| 20.02.2025 | 1,62 | 1,66 | 1,51 | 1,58 | -1,86% | 2.750.598,00 |
| 19.02.2025 | 1,59 | 1,67 | 1,57 | 1,61 | 0,00% | 2.390.248,00 |
| 18.02.2025 | 1,69 | 1,70 | 1,56 | 1,61 | -3,01% | 2.298.694,00 |
| 14.02.2025 | 1,64 | 1,69 | 1,59 | 1,66 | 1,84% | 2.292.476,00 |
| 13.02.2025 | 1,71 | 1,71 | 1,58 | 1,63 | -4,96% | 3.440.760,00 |
| 12.02.2025 | 1,79 | 1,82 | 1,67 | 1,72 | -6,79% | 4.182.784,00 |
| 11.02.2025 | 1,77 | 1,94 | 1,52 | 1,84 | 3,37% | 10.464.955,00 |
| 10.02.2025 | 1,82 | 1,87 | 1,76 | 1,78 | -1,66% | 1.955.043,00 |
| 07.02.2025 | 1,85 | 1,93 | 1,77 | 1,81 | -2,16% | 2.715.609,00 |
| 06.02.2025 | 1,90 | 1,91 | 1,79 | 1,85 | -2,63% | 2.703.395,00 |
| 05.02.2025 | 1,93 | 1,99 | 1,85 | 1,90 | 0,53% | 4.555.151,00 |
| 04.02.2025 | 1,68 | 1,91 | 1,68 | 1,89 | 13,86% | 5.858.203,00 |
| 03.02.2025 | 1,61 | 1,69 | 1,57 | 1,66 | -4,60% | 3.988.123,00 |
| 31.01.2025 | 1,68 | 1,88 | 1,66 | 1,74 | 2,96% | 5.357.900,00 |
| 30.01.2025 | 1,66 | 1,71 | 1,56 | 1,69 | 3,05% | 4.229.022,00 |
| 29.01.2025 | 1,80 | 1,81 | 1,58 | 1,64 | -8,38% | 6.858.225,00 |
| 28.01.2025 | 1,88 | 1,89 | 1,68 | 1,79 | -3,76% | 6.607.485,00 |
| 27.01.2025 | 1,85 | 1,92 | 1,76 | 1,86 | -8,37% | 10.060.124,00 |
| 24.01.2025 | 1,80 | 2,17 | 1,77 | 2,03 | 9,14% | 24.301.312,00 |
| 23.01.2025 | 1,92 | 2,05 | 1,71 | 1,86 | 26,53% | 82.342.379,00 |
| 22.01.2025 | 1,25 | 1,57 | 1,20 | 1,47 | 13,95% | 18.299.564,00 |
| 21.01.2025 | 1,22 | 1,29 | 1,13 | 1,29 | 5,74% | 3.272.179,00 |
| 17.01.2025 | 1,21 | 1,25 | 1,18 | 1,22 | 2,52% | 1.302.731,00 |
| 16.01.2025 | 1,25 | 1,26 | 1,18 | 1,19 | -6,30% | 1.471.610,00 |
| 15.01.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 9,48% | 1.267.448,00 |
| 14.01.2025 | 1,24 | 1,25 | 1,11 | 1,16 | -0,85% | 1.319.869,00 |
| 13.01.2025 | 1,18 | 1,19 | 1,08 | 1,17 | -6,40% | 2.624.789,00 |
| 10.01.2025 | 1,29 | 1,30 | 1,23 | 1,25 | -4,58% | 1.308.816,00 |
| 08.01.2025 | 1,36 | 1,36 | 1,22 | 1,31 | -9,03% | 2.776.359,00 |
| 07.01.2025 | 1,57 | 1,58 | 1,39 | 1,44 | -6,49% | 2.231.371,00 |
| 06.01.2025 | 1,53 | 1,60 | 1,47 | 1,54 | 4,76% | 2.586.481,00 |
| 03.01.2025 | 1,44 | 1,48 | 1,39 | 1,47 | 4,26% | 1.733.809,00 |
| 02.01.2025 | 1,42 | 1,49 | 1,30 | 1,41 | 3,68% | 2.369.344,00 |
| 31.12.2024 | 1,57 | 1,57 | 1,34 | 1,36 | -11,11% | 2.605.441,00 |
| 30.12.2024 | 1,39 | 1,58 | 1,32 | 1,53 | 10,07% | 5.247.304,00 |