3,815$
-9,60%
Echtzeit-Aktienkurs Kopin Corp
Bid:
Ask:
Aktienkurse zur Kopin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 4,15 | 4,15 | 3,77 | 3,82 | -9,60% | 3.534.516,00 |
| 13.10.2026 | 4,04 | 4,32 | 4,03 | 4,22 | 2,18% | 2.562.789,00 |
| 12.10.2026 | 4,42 | 4,42 | 4,13 | 4,13 | -7,40% | 2.619.085,00 |
| 09.10.2026 | 4,59 | 4,73 | 4,32 | 4,46 | 6,32% | 4.637.647,00 |
| 08.10.2026 | 4,50 | 4,51 | 4,12 | 4,20 | -8,00% | 3.341.542,00 |
| 07.10.2026 | 4,80 | 4,84 | 4,54 | 4,56 | -6,56% | 2.966.262,00 |
| 06.10.2026 | 4,94 | 5,04 | 4,86 | 4,88 | 0,21% | 2.843.396,00 |
| 05.10.2026 | 4,91 | 4,98 | 4,76 | 4,87 | -0,92% | 2.704.333,00 |
| 02.10.2026 | 4,74 | 4,94 | 4,61 | 4,92 | 6,73% | 3.023.128,00 |
| 01.10.2026 | 4,61 | 4,79 | 4,47 | 4,61 | 0,11% | 2.779.538,00 |
| 30.09.2026 | 4,78 | 4,81 | 4,58 | 4,60 | -3,16% | 4.974.735,00 |
| 29.09.2026 | 4,83 | 4,88 | 4,71 | 4,75 | 0,00% | 2.785.330,00 |
| 28.09.2026 | 4,91 | 4,97 | 4,74 | 4,75 | -4,62% | 2.707.792,00 |
| 25.09.2026 | 4,96 | 5,10 | 4,85 | 4,98 | 2,26% | 3.299.239,00 |
| 24.09.2026 | 4,75 | 4,88 | 4,72 | 4,87 | 0,00% | 2.381.771,00 |
| 23.09.2026 | 4,92 | 4,93 | 4,78 | 4,87 | -1,81% | 2.567.483,00 |
| 22.09.2026 | 4,81 | 4,96 | 4,62 | 4,96 | 2,16% | 3.231.039,00 |
| 21.09.2026 | 4,90 | 4,91 | 4,81 | 4,86 | 2,32% | 2.220.478,00 |
| 18.09.2026 | 4,75 | 4,83 | 4,59 | 4,75 | 0,53% | 9.637.662,00 |
| 17.09.2026 | 4,65 | 4,85 | 4,56 | 4,72 | 8,51% | 4.354.819,00 |
| 16.09.2026 | 4,42 | 4,43 | 4,18 | 4,35 | 0,00% | 3.514.519,00 |
| 15.09.2026 | 4,34 | 4,40 | 4,08 | 4,35 | 0,00% | 3.474.397,00 |
| 14.09.2026 | 4,30 | 4,45 | 4,29 | 4,35 | -4,61% | 2.585.546,00 |
| 11.09.2026 | 4,39 | 4,66 | 4,39 | 4,56 | 3,99% | 3.315.343,00 |
| 10.09.2026 | 4,17 | 4,43 | 4,14 | 4,39 | 2,93% | 3.192.353,00 |
| 09.09.2026 | 4,54 | 4,56 | 4,20 | 4,26 | -6,78% | 3.245.121,00 |
| 08.09.2026 | 4,40 | 4,62 | 4,37 | 4,57 | 6,78% | 3.810.356,00 |
| 04.09.2026 | 4,29 | 4,36 | 4,22 | 4,28 | 0,23% | 1.914.579,00 |
| 03.09.2026 | 4,35 | 4,37 | 4,19 | 4,27 | -0,70% | 3.183.806,00 |
| 02.09.2026 | 4,19 | 4,34 | 4,14 | 4,30 | 2,14% | 3.442.378,00 |
| 01.09.2026 | 4,25 | 4,29 | 4,16 | 4,21 | -5,29% | 2.764.660,00 |
| 31.08.2026 | 4,48 | 4,56 | 4,32 | 4,45 | -0,78% | 2.778.567,00 |
| 28.08.2026 | 4,77 | 4,91 | 4,45 | 4,48 | -7,25% | 4.968.800,00 |
| 27.08.2026 | 4,78 | 4,96 | 4,75 | 4,83 | 2,44% | 2.888.806,00 |
| 26.08.2026 | 4,86 | 5,01 | 4,67 | 4,72 | -2,38% | 3.861.759,00 |
| 25.08.2026 | 4,86 | 4,94 | 4,78 | 4,83 | 2,01% | 2.391.565,00 |
| 24.08.2026 | 4,93 | 4,93 | 4,70 | 4,74 | -5,96% | 3.067.805,00 |
| 21.08.2026 | 4,96 | 5,13 | 4,91 | 5,04 | 3,07% | 3.066.783,00 |
| 20.08.2026 | 4,87 | 4,96 | 4,72 | 4,89 | -0,81% | 3.598.820,00 |
| 19.08.2026 | 5,14 | 5,21 | 4,78 | 4,93 | -2,28% | 4.138.198,00 |
| 18.08.2026 | 5,03 | 5,31 | 5,00 | 5,04 | -5,08% | 3.729.126,00 |
| 17.08.2026 | 5,43 | 5,53 | 5,31 | 5,31 | -3,37% | 3.701.273,00 |
| 14.08.2026 | 4,92 | 5,50 | 4,91 | 5,50 | 13,77% | 5.905.881,00 |
| 13.08.2026 | 4,84 | 5,04 | 4,78 | 4,83 | -3,78% | 3.765.977,00 |
| 12.08.2026 | 5,31 | 5,41 | 4,98 | 5,02 | -3,37% | 7.092.765,00 |
| 11.08.2026 | 4,77 | 5,51 | 4,66 | 5,20 | 23,40% | 14.073.471,00 |
| 10.08.2026 | 4,25 | 4,38 | 4,19 | 4,21 | -1,64% | 3.438.744,00 |
| 07.08.2026 | 4,20 | 4,35 | 4,15 | 4,28 | 4,90% | 2.714.874,00 |
| 06.08.2026 | 3,85 | 4,21 | 3,79 | 4,08 | 3,42% | 3.106.571,00 |
| 05.08.2026 | 4,11 | 4,16 | 3,94 | 3,95 | -5,17% | 3.038.247,00 |
| 04.08.2026 | 3,92 | 4,26 | 3,92 | 4,16 | 11,08% | 5.000.265,00 |
| 03.08.2026 | 3,55 | 3,78 | 3,44 | 3,75 | 6,39% | 2.914.897,00 |
| 31.07.2026 | 3,67 | 3,71 | 3,42 | 3,52 | -1,54% | 3.140.869,00 |
| 30.07.2026 | 3,32 | 3,62 | 3,31 | 3,58 | 13,31% | 3.515.613,00 |
| 29.07.2026 | 3,48 | 3,55 | 3,15 | 3,16 | -10,62% | 5.988.344,00 |
| 28.07.2026 | 3,53 | 3,55 | 3,35 | 3,53 | -4,85% | 4.261.403,00 |
| 27.07.2026 | 3,63 | 3,84 | 3,50 | 3,71 | 3,49% | 3.366.372,00 |
| 24.07.2026 | 3,76 | 3,82 | 3,57 | 3,59 | -5,66% | 3.571.304,00 |
| 23.07.2026 | 3,74 | 3,83 | 3,59 | 3,80 | 1,33% | 4.445.762,00 |
| 22.07.2026 | 3,98 | 4,07 | 3,70 | 3,75 | -7,64% | 3.042.065,00 |
| 21.07.2026 | 3,87 | 4,14 | 3,87 | 4,06 | 7,55% | 4.723.268,00 |
| 20.07.2026 | 3,87 | 3,94 | 3,76 | 3,78 | -0,66% | 3.684.325,00 |
| 17.07.2026 | 3,61 | 3,99 | 3,38 | 3,80 | 2,98% | 5.986.728,00 |
| 16.07.2026 | 4,09 | 4,10 | 3,62 | 3,69 | -13,18% | 4.902.302,00 |
| 15.07.2026 | 4,20 | 4,43 | 4,10 | 4,25 | 13,03% | 7.561.329,00 |
| 14.07.2026 | 3,81 | 3,90 | 3,74 | 3,76 | 3,72% | 3.746.244,00 |
| 13.07.2026 | 3,78 | 3,81 | 3,56 | 3,63 | -7,05% | 3.490.177,00 |
| 10.07.2026 | 4,03 | 4,05 | 3,88 | 3,90 | -4,65% | 2.203.007,00 |
| 09.07.2026 | 4,06 | 4,20 | 4,02 | 4,09 | 3,81% | 2.863.741,00 |
| 08.07.2026 | 3,75 | 3,99 | 3,73 | 3,94 | 4,23% | 2.871.958,00 |
| 07.07.2026 | 4,00 | 4,00 | 3,70 | 3,78 | -8,47% | 3.767.820,00 |
| 06.07.2026 | 3,96 | 4,26 | 3,91 | 4,13 | 5,90% | 4.047.337,00 |
| 02.07.2026 | 4,28 | 4,53 | 3,87 | 3,90 | -7,58% | 5.861.358,00 |
| 01.07.2026 | 4,39 | 4,52 | 4,20 | 4,22 | -5,80% | 5.099.479,00 |
| 30.06.2026 | 4,32 | 4,62 | 4,31 | 4,48 | 3,70% | 4.822.136,00 |
| 29.06.2026 | 4,02 | 4,33 | 3,90 | 4,32 | 13,24% | 6.497.248,00 |
| 26.06.2026 | 3,71 | 3,92 | 3,65 | 3,82 | 0,66% | 10.616.827,00 |
| 25.06.2026 | 4,01 | 4,01 | 3,64 | 3,79 | -1,56% | 6.308.201,00 |
| 24.06.2026 | 4,10 | 4,23 | 3,73 | 3,85 | -4,82% | 7.392.499,00 |
| 23.06.2026 | 4,35 | 4,43 | 4,04 | 4,05 | -11,39% | 8.259.357,00 |
| 22.06.2026 | 4,92 | 4,96 | 4,53 | 4,57 | -7,40% | 6.380.487,00 |
| 18.06.2026 | 5,11 | 5,16 | 4,74 | 4,93 | 1,54% | 15.633.946,00 |
| 17.06.2026 | 4,95 | 5,20 | 4,83 | 4,86 | -0,10% | 5.060.745,00 |
| 16.06.2026 | 5,11 | 5,21 | 4,81 | 4,86 | -6,90% | 5.567.276,00 |
| 15.06.2026 | 5,30 | 5,46 | 5,07 | 5,22 | 5,67% | 5.536.415,00 |
| 12.06.2026 | 5,13 | 5,22 | 4,79 | 4,94 | -3,70% | 5.356.220,00 |
| 11.06.2026 | 4,68 | 5,18 | 4,59 | 5,13 | 12,01% | 6.412.571,00 |
| 10.06.2026 | 4,84 | 4,98 | 4,56 | 4,58 | -7,38% | 6.445.540,00 |
| 09.06.2026 | 5,67 | 5,70 | 4,60 | 4,95 | -9,60% | 9.194.358,00 |
| 08.06.2026 | 5,69 | 5,88 | 5,33 | 5,47 | 0,55% | 6.119.331,00 |
| 05.06.2026 | 6,08 | 6,15 | 5,25 | 5,44 | -14,87% | 9.747.834,00 |
| 04.06.2026 | 5,86 | 6,49 | 5,78 | 6,39 | 3,31% | 7.649.510,00 |
| 03.06.2026 | 6,19 | 6,61 | 6,00 | 6,19 | 1,39% | 12.521.052,00 |
| 02.06.2026 | 5,70 | 6,18 | 5,68 | 6,10 | 5,72% | 6.292.712,00 |
| 01.06.2026 | 5,52 | 6,03 | 5,38 | 5,77 | 0,87% | 6.620.245,00 |
| 29.05.2026 | 5,97 | 5,98 | 5,49 | 5,72 | -5,61% | 7.634.096,00 |
| 28.05.2026 | 5,56 | 6,14 | 5,56 | 6,06 | 9,88% | 10.687.874,00 |
| 27.05.2026 | 5,52 | 5,78 | 5,33 | 5,52 | -1,69% | 7.481.975,00 |
| 26.05.2026 | 5,40 | 5,75 | 5,20 | 5,61 | 9,14% | 8.989.190,00 |
| 22.05.2026 | 4,93 | 5,29 | 4,89 | 5,14 | 5,98% | 7.794.180,00 |