2,980$
0,85%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,04 | 3,07 | 2,93 | 2,98 | 0,85% | 4.398.395,00 |
| 16.04.2026 | 2,92 | 2,98 | 2,82 | 2,96 | 1,20% | 3.397.463,00 |
| 15.04.2026 | 2,71 | 3,03 | 2,70 | 2,92 | 7,35% | 5.467.728,00 |
| 14.04.2026 | 2,84 | 2,92 | 2,62 | 2,72 | -3,03% | 3.427.798,00 |
| 13.04.2026 | 2,61 | 2,89 | 2,60 | 2,81 | 5,45% | 3.058.320,00 |
| 10.04.2026 | 2,68 | 2,77 | 2,62 | 2,66 | -0,75% | 2.000.791,00 |
| 09.04.2026 | 2,70 | 2,82 | 2,67 | 2,68 | -2,55% | 2.513.898,00 |
| 08.04.2026 | 2,70 | 2,77 | 2,59 | 2,75 | 8,70% | 3.498.877,00 |
| 07.04.2026 | 2,54 | 2,56 | 2,43 | 2,53 | -1,94% | 2.916.268,00 |
| 06.04.2026 | 2,62 | 2,63 | 2,51 | 2,58 | -1,53% | 2.810.315,00 |
| 02.04.2026 | 2,36 | 2,68 | 2,34 | 2,62 | 6,94% | 5.762.351,00 |
| 01.04.2026 | 2,30 | 2,62 | 2,28 | 2,45 | 8,89% | 8.778.720,00 |
| 31.03.2026 | 1,93 | 2,27 | 1,92 | 2,25 | 19,68% | 5.942.905,00 |
| 30.03.2026 | 1,82 | 2,03 | 1,81 | 1,88 | 3,58% | 4.270.856,00 |
| 27.03.2026 | 1,92 | 2,19 | 1,81 | 1,82 | -5,47% | 5.475.924,00 |
| 26.03.2026 | 2,25 | 2,27 | 1,92 | 1,92 | -16,52% | 4.558.450,00 |
| 25.03.2026 | 2,14 | 2,45 | 2,14 | 2,30 | 9,79% | 4.583.223,00 |
| 24.03.2026 | 2,02 | 2,15 | 2,01 | 2,10 | 1,45% | 1.782.634,00 |
| 23.03.2026 | 2,01 | 2,10 | 1,96 | 2,07 | 4,29% | 1.836.469,00 |
| 20.03.2026 | 2,07 | 2,07 | 1,91 | 1,98 | -5,26% | 3.419.328,00 |
| 19.03.2026 | 2,05 | 2,11 | 1,98 | 2,09 | 0,97% | 2.231.139,00 |
| 18.03.2026 | 2,15 | 2,19 | 2,06 | 2,07 | -4,17% | 1.452.218,00 |
| 17.03.2026 | 2,14 | 2,20 | 2,09 | 2,16 | 2,37% | 1.857.957,00 |
| 16.03.2026 | 2,15 | 2,19 | 2,09 | 2,11 | 0,96% | 1.357.695,00 |
| 13.03.2026 | 2,18 | 2,23 | 2,07 | 2,09 | -2,79% | 1.640.171,00 |
| 12.03.2026 | 2,17 | 2,22 | 2,12 | 2,15 | -4,44% | 1.118.470,00 |
| 11.03.2026 | 2,17 | 2,29 | 2,17 | 2,25 | 4,41% | 1.168.500,00 |
| 10.03.2026 | 2,18 | 2,26 | 2,14 | 2,16 | -1,15% | 2.048.542,00 |
| 09.03.2026 | 2,13 | 2,21 | 2,08 | 2,18 | 0,00% | 1.529.716,00 |
| 06.03.2026 | 2,21 | 2,32 | 2,15 | 2,18 | -5,22% | 1.395.958,00 |
| 05.03.2026 | 2,28 | 2,37 | 2,23 | 2,30 | -0,86% | 2.294.483,00 |
| 04.03.2026 | 2,32 | 2,36 | 2,26 | 2,32 | 2,43% | 2.119.516,00 |
| 03.03.2026 | 2,28 | 2,36 | 2,20 | 2,27 | -4,83% | 1.736.822,00 |
| 02.03.2026 | 2,15 | 2,41 | 2,15 | 2,38 | 7,45% | 1.906.667,00 |
| 27.02.2026 | 2,24 | 2,25 | 2,13 | 2,22 | -4,53% | 1.842.846,00 |
| 26.02.2026 | 2,36 | 2,36 | 2,25 | 2,32 | -0,43% | 1.771.315,00 |
| 25.02.2026 | 2,23 | 2,39 | 2,19 | 2,33 | 7,87% | 1.937.644,00 |
| 24.02.2026 | 2,17 | 2,27 | 2,15 | 2,16 | -5,68% | 1.562.067,00 |
| 20.02.2026 | 2,28 | 2,34 | 2,23 | 2,29 | -0,87% | 2.119.307,00 |
| 19.02.2026 | 2,22 | 2,32 | 2,18 | 2,31 | 2,67% | 1.578.940,00 |
| 18.02.2026 | 2,21 | 2,34 | 2,21 | 2,25 | 1,35% | 1.227.837,00 |
| 17.02.2026 | 2,19 | 2,28 | 2,12 | 2,22 | 0,91% | 1.813.354,00 |
| 13.02.2026 | 2,16 | 2,33 | 2,15 | 2,20 | 2,33% | 2.393.775,00 |
| 12.02.2026 | 2,31 | 2,35 | 2,15 | 2,15 | -5,91% | 5.140.260,00 |
| 11.02.2026 | 2,40 | 2,42 | 2,20 | 2,29 | -2,77% | 2.518.327,00 |
| 10.02.2026 | 2,36 | 2,42 | 2,34 | 2,35 | -0,42% | 1.732.086,00 |
| 09.02.2026 | 2,38 | 2,40 | 2,30 | 2,36 | -2,07% | 2.004.684,00 |
| 06.02.2026 | 2,29 | 2,44 | 2,26 | 2,41 | 11,06% | 2.957.023,00 |
| 05.02.2026 | 2,36 | 2,42 | 2,16 | 2,17 | -9,39% | 2.879.345,00 |
| 04.02.2026 | 2,72 | 2,73 | 2,32 | 2,40 | -11,30% | 3.851.782,00 |
| 03.02.2026 | 2,65 | 2,78 | 2,59 | 2,70 | 4,25% | 3.739.038,00 |
| 02.02.2026 | 2,52 | 2,68 | 2,51 | 2,59 | 1,37% | 2.656.492,00 |
| 30.01.2026 | 2,61 | 2,73 | 2,52 | 2,56 | -4,13% | 2.602.760,00 |
| 29.01.2026 | 2,66 | 2,70 | 2,50 | 2,67 | 0,19% | 2.554.609,00 |
| 28.01.2026 | 2,78 | 2,87 | 2,62 | 2,66 | -3,27% | 2.872.293,00 |
| 27.01.2026 | 2,66 | 2,80 | 2,59 | 2,75 | 4,17% | 2.609.906,00 |
| 26.01.2026 | 2,81 | 2,84 | 2,62 | 2,64 | -15,65% | 3.849.708,00 |
| 22.01.2026 | 3,05 | 3,17 | 2,99 | 3,13 | 4,68% | 2.911.519,00 |
| 21.01.2026 | 3,24 | 3,28 | 2,85 | 2,99 | -5,68% | 4.592.739,00 |
| 20.01.2026 | 3,06 | 3,29 | 3,03 | 3,17 | -3,94% | 5.300.651,00 |
| 16.01.2026 | 3,30 | 3,56 | 3,24 | 3,30 | 11,49% | 13.986.455,00 |
| 15.01.2026 | 3,01 | 3,04 | 2,88 | 2,96 | -1,00% | 2.220.291,00 |
| 14.01.2026 | 2,96 | 3,02 | 2,83 | 2,99 | 0,00% | 2.872.817,00 |
| 13.01.2026 | 3,06 | 3,09 | 2,95 | 2,99 | 1,01% | 3.207.986,00 |
| 12.01.2026 | 2,83 | 2,99 | 2,78 | 2,96 | 4,23% | 2.401.455,00 |
| 09.01.2026 | 3,00 | 3,00 | 2,76 | 2,84 | -3,40% | 3.781.912,00 |
| 08.01.2026 | 2,66 | 3,00 | 2,65 | 2,94 | 11,36% | 6.076.391,00 |
| 07.01.2026 | 2,72 | 2,79 | 2,63 | 2,64 | -3,12% | 2.810.893,00 |
| 06.01.2026 | 2,56 | 2,75 | 2,54 | 2,73 | 5,83% | 2.395.717,00 |
| 05.01.2026 | 2,54 | 2,65 | 2,54 | 2,58 | 3,41% | 2.184.810,00 |
| 02.01.2026 | 2,39 | 2,53 | 2,39 | 2,49 | 6,41% | 1.977.412,00 |
| 31.12.2025 | 2,31 | 2,37 | 2,29 | 2,34 | 1,74% | 2.468.264,00 |
| 30.12.2025 | 2,34 | 2,37 | 2,28 | 2,30 | -1,29% | 1.295.202,00 |
| 29.12.2025 | 2,33 | 2,44 | 2,33 | 2,33 | -2,10% | 1.645.258,00 |
| 26.12.2025 | 2,43 | 2,43 | 2,36 | 2,38 | -2,86% | 1.027.724,00 |
| 24.12.2025 | 2,50 | 2,50 | 2,40 | 2,45 | -3,16% | 1.284.126,00 |
| 23.12.2025 | 2,55 | 2,59 | 2,46 | 2,53 | -2,32% | 2.720.714,00 |
| 22.12.2025 | 2,40 | 2,65 | 2,40 | 2,59 | 7,92% | 3.515.331,00 |
| 19.12.2025 | 2,36 | 2,44 | 2,32 | 2,40 | 1,91% | 15.632.797,00 |
| 18.12.2025 | 2,39 | 2,49 | 2,35 | 2,36 | 2,84% | 2.880.351,00 |
| 17.12.2025 | 2,53 | 2,65 | 2,28 | 2,29 | -8,40% | 3.466.153,00 |
| 16.12.2025 | 2,43 | 2,57 | 2,43 | 2,50 | 1,42% | 2.927.307,00 |
| 15.12.2025 | 2,60 | 2,62 | 2,40 | 2,47 | -2,95% | 4.600.581,00 |
| 12.12.2025 | 2,82 | 2,84 | 2,53 | 2,54 | -9,93% | 3.051.680,00 |
| 11.12.2025 | 2,65 | 2,84 | 2,55 | 2,82 | 6,02% | 2.828.886,00 |
| 10.12.2025 | 2,70 | 2,73 | 2,62 | 2,66 | -2,56% | 2.817.079,00 |
| 09.12.2025 | 2,66 | 2,76 | 2,64 | 2,73 | 0,74% | 1.536.747,00 |
| 08.12.2025 | 2,73 | 2,80 | 2,65 | 2,71 | 0,74% | 1.767.144,00 |
| 05.12.2025 | 2,71 | 2,80 | 2,64 | 2,69 | -0,74% | 1.918.609,00 |
| 04.12.2025 | 2,48 | 2,75 | 2,48 | 2,71 | 7,97% | 3.371.224,00 |
| 03.12.2025 | 2,29 | 2,52 | 2,26 | 2,51 | 10,09% | 2.276.952,00 |
| 02.12.2025 | 2,31 | 2,35 | 2,27 | 2,28 | 1,33% | 1.639.972,00 |
| 01.12.2025 | 2,35 | 2,39 | 2,23 | 2,25 | -7,79% | 2.253.466,00 |
| 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 |