6,920$
-0,29%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 7,00 | 7,07 | 6,85 | 6,92 | -0,29% | 104.061,00 |
| 03.12.2024 | 6,97 | 7,06 | 6,83 | 6,94 | -1,14% | 94.944,00 |
| 02.12.2024 | 7,18 | 7,18 | 6,97 | 7,02 | -3,04% | 140.010,00 |
| 29.11.2024 | 7,29 | 7,42 | 7,20 | 7,24 | -0,69% | 60.907,00 |
| 27.11.2024 | 7,25 | 7,39 | 7,08 | 7,29 | 0,97% | 96.155,00 |
| 26.11.2024 | 7,22 | 7,98 | 7,15 | 7,22 | -1,23% | 407.321,00 |
| 25.11.2024 | 7,12 | 7,42 | 7,12 | 7,31 | 3,10% | 145.532,00 |
| 22.11.2024 | 7,32 | 7,43 | 7,00 | 7,09 | 1,58% | 162.565,00 |
| 20.11.2024 | 6,94 | 7,19 | 6,82 | 6,98 | 0,72% | 260.574,00 |
| 19.11.2024 | 6,80 | 6,97 | 6,71 | 6,93 | 2,21% | 106.342,00 |
| 18.11.2024 | 7,04 | 7,04 | 6,73 | 6,78 | -2,45% | 116.391,00 |
| 15.11.2024 | 7,10 | 7,15 | 6,90 | 6,95 | -0,86% | 104.315,00 |
| 14.11.2024 | 7,05 | 7,25 | 6,90 | 7,01 | -0,43% | 175.276,00 |
| 13.11.2024 | 7,27 | 7,56 | 7,02 | 7,04 | -2,36% | 138.003,00 |
| 12.11.2024 | 7,61 | 7,61 | 7,12 | 7,21 | -6,00% | 165.239,00 |
| 11.11.2024 | 7,00 | 7,77 | 6,86 | 7,67 | 11,81% | 578.834,00 |
| 08.11.2024 | 6,93 | 6,96 | 6,68 | 6,86 | -0,29% | 281.939,00 |
| 07.11.2024 | 6,84 | 7,05 | 6,81 | 6,88 | 1,33% | 103.380,00 |
| 06.11.2024 | 7,15 | 7,15 | 6,75 | 6,79 | -3,55% | 141.767,00 |
| 05.11.2024 | 6,78 | 7,06 | 6,78 | 7,04 | 3,99% | 73.927,00 |
| 04.11.2024 | 6,92 | 7,01 | 6,75 | 6,77 | -3,84% | 103.957,00 |
| 01.11.2024 | 7,15 | 7,29 | 6,83 | 7,04 | -1,54% | 118.704,00 |
| 31.10.2024 | 7,20 | 7,20 | 6,99 | 7,15 | -1,11% | 87.127,00 |
| 30.10.2024 | 7,36 | 7,63 | 7,23 | 7,23 | -2,17% | 122.358,00 |
| 29.10.2024 | 7,61 | 7,63 | 7,32 | 7,39 | -3,78% | 134.873,00 |
| 28.10.2024 | 7,33 | 7,83 | 7,23 | 7,68 | 5,79% | 178.625,00 |
| 25.10.2024 | 7,24 | 7,52 | 7,20 | 7,26 | 0,00% | 133.998,00 |
| 24.10.2024 | 7,34 | 7,61 | 7,17 | 7,26 | 1,54% | 172.162,00 |
| 23.10.2024 | 7,51 | 7,53 | 7,00 | 7,15 | -6,04% | 152.018,00 |
| 22.10.2024 | 7,76 | 7,88 | 7,51 | 7,61 | -2,69% | 101.435,00 |
| 21.10.2024 | 8,05 | 8,13 | 7,72 | 7,82 | -2,98% | 179.889,00 |
| 18.10.2024 | 8,32 | 8,33 | 7,80 | 8,06 | -3,13% | 271.463,00 |
| 17.10.2024 | 8,22 | 8,41 | 8,02 | 8,32 | 0,85% | 237.545,00 |
| 16.10.2024 | 8,07 | 8,50 | 7,75 | 8,25 | 7,14% | 623.338,00 |
| 15.10.2024 | 7,27 | 7,80 | 7,17 | 7,70 | 6,94% | 288.346,00 |
| 14.10.2024 | 7,37 | 7,44 | 7,02 | 7,20 | -0,55% | 166.076,00 |
| 11.10.2024 | 6,96 | 7,34 | 6,95 | 7,24 | 3,13% | 224.592,00 |
| 10.10.2024 | 6,95 | 7,07 | 6,88 | 7,02 | -0,43% | 55.274,00 |
| 09.10.2024 | 6,94 | 7,25 | 6,94 | 7,05 | 0,14% | 132.272,00 |
| 08.10.2024 | 6,90 | 7,09 | 6,80 | 7,04 | 1,00% | 103.392,00 |
| 07.10.2024 | 7,04 | 7,05 | 6,80 | 6,97 | -2,11% | 113.634,00 |
| 04.10.2024 | 7,07 | 7,19 | 6,95 | 7,12 | 0,71% | 142.410,00 |
| 03.10.2024 | 7,01 | 7,11 | 6,86 | 7,07 | 0,28% | 81.695,00 |
| 02.10.2024 | 7,08 | 7,16 | 6,70 | 7,05 | -1,26% | 132.971,00 |
| 01.10.2024 | 7,37 | 7,39 | 6,93 | 7,14 | -3,71% | 178.312,00 |
| 30.09.2024 | 7,60 | 8,03 | 7,16 | 7,42 | 4,14% | 588.945,00 |
| 27.09.2024 | 6,94 | 7,32 | 6,80 | 7,12 | 3,49% | 312.505,00 |
| 26.09.2024 | 6,78 | 7,50 | 6,71 | 6,88 | 1,47% | 620.322,00 |
| 25.09.2024 | 6,87 | 6,94 | 6,72 | 6,78 | -0,44% | 76.145,00 |
| 24.09.2024 | 7,09 | 7,16 | 6,81 | 6,81 | -2,01% | 111.761,00 |
| 23.09.2024 | 7,00 | 7,14 | 6,75 | 6,95 | 1,02% | 148.071,00 |
| 20.09.2024 | 6,74 | 6,93 | 6,58 | 6,88 | 1,33% | 163.991,00 |
| 19.09.2024 | 6,90 | 7,24 | 6,71 | 6,79 | 1,80% | 154.192,00 |
| 18.09.2024 | 6,81 | 7,05 | 6,66 | 6,67 | -2,06% | 115.005,00 |
| 17.09.2024 | 7,02 | 7,20 | 6,77 | 6,81 | -2,16% | 138.222,00 |
| 16.09.2024 | 7,43 | 7,43 | 6,90 | 6,96 | -6,33% | 167.543,00 |
| 13.09.2024 | 7,48 | 8,16 | 7,30 | 7,43 | 0,43% | 453.503,00 |
| 12.09.2024 | 6,58 | 7,57 | 6,58 | 7,40 | 10,42% | 308.508,00 |
| 11.09.2024 | 7,01 | 7,01 | 6,56 | 6,70 | -4,29% | 260.937,00 |
| 10.09.2024 | 7,25 | 7,36 | 6,81 | 7,00 | -3,05% | 133.133,00 |
| 09.09.2024 | 7,21 | 7,50 | 7,20 | 7,22 | -1,10% | 168.640,00 |
| 06.09.2024 | 7,44 | 7,60 | 7,15 | 7,30 | -2,28% | 351.385,00 |
| 05.09.2024 | 7,74 | 8,03 | 7,18 | 7,47 | 3,89% | 358.067,00 |
| 04.09.2024 | 7,48 | 7,83 | 7,12 | 7,19 | -6,01% | 242.782,00 |
| 03.09.2024 | 8,11 | 8,42 | 7,57 | 7,65 | -5,67% | 255.479,00 |
| 30.08.2024 | 8,66 | 8,76 | 7,90 | 8,11 | -5,59% | 286.683,00 |
| 29.08.2024 | 8,87 | 9,50 | 8,51 | 8,59 | -3,05% | 296.279,00 |
| 28.08.2024 | 9,64 | 9,70 | 8,69 | 8,86 | -8,09% | 342.826,00 |
| 27.08.2024 | 10,05 | 10,55 | 9,43 | 9,64 | -1,93% | 444.336,00 |
| 26.08.2024 | 9,45 | 10,32 | 9,27 | 9,83 | 6,50% | 1.034.371,00 |
| 23.08.2024 | 9,23 | 9,98 | 9,02 | 9,23 | -0,91% | 320.288,00 |
| 22.08.2024 | 9,15 | 10,20 | 9,08 | 9,32 | 0,16% | 684.848,00 |
| 21.08.2024 | 9,15 | 9,87 | 8,86 | 9,30 | -0,85% | 510.999,00 |
| 20.08.2024 | 8,90 | 9,90 | 8,56 | 9,38 | 9,71% | 901.738,00 |
| 19.08.2024 | 7,77 | 8,97 | 7,75 | 8,55 | 13,25% | 655.147,00 |
| 16.08.2024 | 7,39 | 8,12 | 7,36 | 7,55 | 3,00% | 293.939,00 |
| 15.08.2024 | 7,00 | 7,60 | 6,94 | 7,33 | 7,48% | 248.444,00 |
| 14.08.2024 | 7,06 | 7,13 | 6,76 | 6,82 | -4,35% | 128.306,00 |
| 13.08.2024 | 6,79 | 7,28 | 6,76 | 7,13 | 7,22% | 255.743,00 |
| 12.08.2024 | 6,87 | 6,90 | 6,60 | 6,65 | -0,45% | 148.570,00 |
| 09.08.2024 | 7,38 | 7,38 | 6,68 | 6,68 | -7,73% | 186.786,00 |
| 08.08.2024 | 7,22 | 7,39 | 7,02 | 7,24 | 0,14% | 153.242,00 |
| 07.08.2024 | 7,35 | 7,50 | 7,10 | 7,23 | 0,14% | 154.526,00 |
| 06.08.2024 | 7,37 | 7,47 | 7,17 | 7,22 | -0,14% | 116.969,00 |
| 05.08.2024 | 7,48 | 7,68 | 6,52 | 7,23 | -12,04% | 503.878,00 |
| 02.08.2024 | 8,90 | 8,90 | 8,10 | 8,22 | -9,77% | 325.342,00 |
| 01.08.2024 | 9,46 | 9,58 | 8,98 | 9,11 | -3,19% | 250.702,00 |
| 31.07.2024 | 8,97 | 9,64 | 8,95 | 9,41 | 3,63% | 394.636,00 |
| 30.07.2024 | 9,15 | 9,37 | 8,80 | 9,08 | -1,41% | 257.624,00 |
| 29.07.2024 | 9,30 | 9,64 | 9,12 | 9,21 | -2,23% | 350.644,00 |
| 26.07.2024 | 9,24 | 9,97 | 9,09 | 9,42 | 2,17% | 655.244,00 |
| 25.07.2024 | 8,88 | 9,45 | 8,73 | 9,22 | 2,90% | 506.460,00 |
| 24.07.2024 | 8,93 | 9,90 | 8,72 | 8,96 | -1,32% | 758.530,00 |
| 23.07.2024 | 9,23 | 9,40 | 8,85 | 9,08 | -2,37% | 407.031,00 |
| 22.07.2024 | 9,14 | 9,42 | 8,90 | 9,30 | 4,14% | 687.745,00 |
| 19.07.2024 | 9,82 | 11,84 | 8,81 | 8,93 | -10,07% | 3.614.225,00 |
| 18.07.2024 | 9,98 | 10,38 | 9,51 | 9,93 | 1,95% | 1.183.854,00 |
| 17.07.2024 | 10,25 | 10,77 | 9,39 | 9,74 | -4,32% | 1.255.049,00 |
| 16.07.2024 | 9,45 | 11,24 | 9,22 | 10,18 | 16,74% | 13.843.161,00 |
| 15.07.2024 | 8,96 | 9,13 | 8,51 | 8,72 | -3,65% | 918.711,00 |