4,270$
-0,70%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 4,63 | 4,87 | 4,52 | 4,85 | 2,86% | 4.582.473,00 |
| 20.05.2026 | 4,42 | 4,88 | 4,20 | 4,72 | 7,89% | 5.957.614,00 |
| 19.05.2026 | 4,79 | 4,84 | 4,28 | 4,37 | -11,54% | 10.535.796,00 |
| 18.05.2026 | 5,08 | 5,13 | 4,67 | 4,94 | -1,98% | 12.187.826,00 |
| 15.05.2026 | 5,25 | 5,34 | 5,01 | 5,04 | -8,36% | 8.754.729,00 |
| 14.05.2026 | 4,98 | 5,55 | 4,90 | 5,50 | 9,56% | 10.196.635,00 |
| 13.05.2026 | 5,50 | 5,70 | 4,81 | 5,02 | -6,17% | 12.981.715,00 |
| 12.05.2026 | 5,66 | 6,45 | 4,77 | 5,35 | 7,54% | 40.020.023,00 |
| 11.05.2026 | 5,41 | 5,42 | 4,88 | 4,98 | -8,04% | 13.280.547,00 |
| 08.05.2026 | 4,97 | 5,45 | 4,87 | 5,41 | 12,24% | 15.189.600,00 |
| 07.05.2026 | 4,91 | 5,04 | 4,65 | 4,82 | -1,83% | 10.270.461,00 |
| 06.05.2026 | 4,75 | 4,95 | 4,50 | 4,91 | 3,37% | 10.575.947,00 |
| 05.05.2026 | 4,79 | 4,90 | 4,35 | 4,75 | 6,50% | 20.551.362,00 |
| 04.05.2026 | 4,31 | 4,88 | 4,17 | 4,46 | 3,72% | 15.214.227,00 |
| 01.05.2026 | 4,35 | 4,59 | 4,20 | 4,30 | -3,59% | 9.435.475,00 |
| 30.04.2026 | 3,89 | 4,49 | 3,67 | 4,46 | 13,34% | 11.533.661,00 |
| 29.04.2026 | 4,14 | 4,14 | 3,70 | 3,94 | -1,63% | 11.244.650,00 |
| 28.04.2026 | 3,79 | 4,63 | 3,41 | 4,00 | 7,82% | 40.767.245,00 |
| 27.04.2026 | 3,81 | 3,95 | 3,56 | 3,71 | 0,27% | 5.668.562,00 |
| 24.04.2026 | 3,63 | 3,90 | 3,60 | 3,70 | 4,82% | 8.059.306,00 |
| 23.04.2026 | 3,20 | 3,58 | 3,19 | 3,53 | 9,29% | 9.224.268,00 |
| 22.04.2026 | 3,00 | 3,37 | 2,98 | 3,23 | 13,33% | 6.803.633,00 |
| 21.04.2026 | 2,89 | 2,98 | 2,82 | 2,85 | 0,00% | 2.576.979,00 |
| 20.04.2026 | 2,93 | 2,98 | 2,81 | 2,85 | -4,36% | 2.237.358,00 |
| 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 |