4,175$
-0,17%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,22 | 4,32 | 4,13 | 4,18 | -0,17% | 21.049,00 |
| 07.05.2026 | 4,40 | 4,40 | 4,18 | 4,18 | -2,74% | 12.192,00 |
| 06.05.2026 | 4,36 | 4,45 | 4,30 | 4,30 | -2,38% | 13.831,00 |
| 05.05.2026 | 4,28 | 4,41 | 4,20 | 4,41 | 3,65% | 29.619,00 |
| 04.05.2026 | 4,42 | 4,57 | 4,20 | 4,25 | -3,19% | 32.671,00 |
| 01.05.2026 | 4,22 | 4,47 | 4,15 | 4,39 | 1,39% | 15.930,00 |
| 30.04.2026 | 4,19 | 4,33 | 4,11 | 4,33 | 3,59% | 10.343,00 |
| 29.04.2026 | 4,30 | 4,30 | 4,06 | 4,18 | -2,79% | 22.590,00 |
| 28.04.2026 | 4,12 | 4,37 | 4,12 | 4,30 | -1,15% | 7.825,00 |
| 27.04.2026 | 4,41 | 4,44 | 4,13 | 4,35 | -1,58% | 12.244,00 |
| 24.04.2026 | 4,54 | 4,56 | 4,26 | 4,42 | -1,34% | 27.618,00 |
| 23.04.2026 | 4,42 | 4,83 | 4,41 | 4,48 | 2,17% | 74.592,00 |
| 22.04.2026 | 4,18 | 4,45 | 4,15 | 4,39 | 3,66% | 50.990,00 |
| 21.04.2026 | 4,13 | 4,26 | 4,04 | 4,23 | 1,08% | 97.960,00 |
| 20.04.2026 | 4,13 | 4,19 | 3,99 | 4,19 | 0,36% | 31.922,00 |
| 17.04.2026 | 4,15 | 4,19 | 4,02 | 4,17 | 0,72% | 36.637,00 |
| 16.04.2026 | 4,20 | 4,26 | 4,07 | 4,14 | 2,99% | 53.185,00 |
| 15.04.2026 | 3,79 | 4,02 | 3,79 | 4,02 | 2,55% | 21.713,00 |
| 14.04.2026 | 3,82 | 3,92 | 3,82 | 3,92 | 1,55% | 9.845,00 |
| 13.04.2026 | 3,88 | 3,90 | 3,85 | 3,86 | 0,00% | 10.125,00 |
| 10.04.2026 | 3,88 | 3,88 | 3,84 | 3,86 | -0,52% | 5.239,00 |
| 09.04.2026 | 3,89 | 3,94 | 3,80 | 3,88 | 2,11% | 20.737,00 |
| 08.04.2026 | 3,85 | 4,00 | 3,70 | 3,80 | 0,80% | 24.333,00 |
| 07.04.2026 | 3,79 | 3,83 | 3,67 | 3,77 | -0,79% | 11.164,00 |
| 06.04.2026 | 3,64 | 3,89 | 3,64 | 3,80 | 3,26% | 12.024,00 |
| 02.04.2026 | 3,62 | 3,75 | 3,58 | 3,68 | -1,60% | 7.959,00 |
| 01.04.2026 | 3,69 | 3,83 | 3,69 | 3,74 | 4,24% | 12.718,00 |
| 31.03.2026 | 3,52 | 3,80 | 3,52 | 3,59 | 2,51% | 8.732,00 |
| 30.03.2026 | 3,67 | 3,67 | 3,50 | 3,50 | -3,58% | 21.802,00 |
| 27.03.2026 | 3,77 | 3,83 | 3,56 | 3,63 | -2,94% | 11.299,00 |
| 26.03.2026 | 3,95 | 3,96 | 3,73 | 3,74 | -4,83% | 17.642,00 |
| 25.03.2026 | 3,89 | 4,00 | 3,89 | 3,93 | -2,48% | 6.686,00 |
| 24.03.2026 | 4,01 | 4,06 | 3,95 | 4,03 | 1,00% | 19.438,00 |
| 23.03.2026 | 3,69 | 4,06 | 3,61 | 3,99 | 10,22% | 38.272,00 |
| 20.03.2026 | 3,95 | 3,95 | 3,61 | 3,62 | -7,18% | 45.973,00 |
| 19.03.2026 | 3,99 | 3,99 | 3,75 | 3,90 | -0,51% | 52.860,00 |
| 18.03.2026 | 3,95 | 4,00 | 3,92 | 3,92 | -1,01% | 9.505,00 |
| 17.03.2026 | 3,99 | 4,13 | 3,96 | 3,96 | 1,02% | 26.579,00 |
| 16.03.2026 | 3,98 | 4,06 | 3,91 | 3,92 | 0,00% | 26.999,00 |
| 13.03.2026 | 3,93 | 3,99 | 3,91 | 3,92 | 0,00% | 24.062,00 |
| 12.03.2026 | 4,05 | 4,09 | 3,90 | 3,92 | -3,92% | 34.026,00 |
| 11.03.2026 | 4,15 | 4,15 | 4,08 | 4,08 | -0,58% | 20.251,00 |
| 10.03.2026 | 4,05 | 4,19 | 4,05 | 4,10 | 0,84% | 14.899,00 |
| 09.03.2026 | 4,07 | 4,15 | 4,01 | 4,07 | -0,97% | 24.844,00 |
| 06.03.2026 | 4,11 | 4,15 | 4,07 | 4,11 | 0,74% | 10.952,00 |
| 05.03.2026 | 4,14 | 4,20 | 4,06 | 4,08 | -1,66% | 14.264,00 |
| 04.03.2026 | 4,14 | 4,21 | 4,13 | 4,15 | -1,45% | 11.424,00 |
| 03.03.2026 | 4,15 | 4,21 | 4,12 | 4,21 | 2,68% | 19.643,00 |
| 02.03.2026 | 4,12 | 4,16 | 4,06 | 4,10 | -0,22% | 8.277,00 |
| 27.02.2026 | 4,08 | 4,13 | 4,01 | 4,11 | 0,46% | 25.949,00 |
| 26.02.2026 | 4,18 | 4,22 | 4,09 | 4,09 | -2,15% | 17.019,00 |
| 25.02.2026 | 4,26 | 4,26 | 4,10 | 4,18 | -1,88% | 22.109,00 |
| 24.02.2026 | 4,19 | 4,33 | 4,19 | 4,26 | 0,71% | 11.277,00 |
| 23.02.2026 | 4,27 | 4,29 | 4,16 | 4,23 | -0,70% | 7.709,00 |
| 20.02.2026 | 4,16 | 4,35 | 4,13 | 4,26 | 0,95% | 13.134,00 |
| 19.02.2026 | 4,19 | 4,22 | 4,09 | 4,22 | 1,54% | 19.923,00 |
| 18.02.2026 | 4,16 | 4,29 | 4,14 | 4,16 | 0,39% | 18.813,00 |
| 17.02.2026 | 4,35 | 4,41 | 4,13 | 4,14 | -5,48% | 65.409,00 |
| 13.02.2026 | 4,34 | 4,46 | 4,30 | 4,38 | 1,15% | 10.111,00 |
| 12.02.2026 | 4,39 | 4,48 | 4,30 | 4,33 | -1,59% | 15.919,00 |
| 11.02.2026 | 4,58 | 4,58 | 4,37 | 4,40 | -3,30% | 19.023,00 |
| 10.02.2026 | 4,61 | 4,65 | 4,55 | 4,55 | -0,66% | 23.335,00 |
| 09.02.2026 | 4,55 | 4,64 | 4,55 | 4,58 | -3,38% | 28.231,00 |
| 06.02.2026 | 4,61 | 4,75 | 4,56 | 4,74 | 3,72% | 17.810,00 |
| 05.02.2026 | 4,78 | 4,93 | 4,50 | 4,57 | -4,59% | 61.623,00 |
| 04.02.2026 | 4,60 | 4,84 | 4,60 | 4,79 | 5,74% | 18.710,00 |
| 03.02.2026 | 4,84 | 4,87 | 4,50 | 4,53 | -6,02% | 61.513,00 |
| 02.02.2026 | 4,32 | 4,85 | 4,31 | 4,82 | 11,32% | 98.574,00 |
| 30.01.2026 | 4,55 | 4,55 | 4,31 | 4,33 | -2,15% | 19.803,00 |
| 29.01.2026 | 4,35 | 4,73 | 4,33 | 4,43 | 1,72% | 97.033,00 |
| 28.01.2026 | 4,36 | 4,46 | 4,31 | 4,35 | -0,91% | 12.595,00 |
| 27.01.2026 | 4,51 | 4,52 | 4,32 | 4,39 | -2,44% | 12.495,00 |
| 26.01.2026 | 4,42 | 4,66 | 4,28 | 4,50 | -0,22% | 69.878,00 |
| 22.01.2026 | 4,55 | 4,71 | 4,45 | 4,51 | 0,67% | 50.919,00 |
| 21.01.2026 | 4,32 | 4,52 | 4,32 | 4,48 | 4,53% | 25.473,00 |
| 20.01.2026 | 4,38 | 4,47 | 4,28 | 4,29 | -4,12% | 11.333,00 |
| 16.01.2026 | 4,45 | 4,56 | 4,35 | 4,47 | 1,82% | 46.328,00 |
| 15.01.2026 | 4,42 | 4,47 | 4,35 | 4,39 | 1,15% | 19.717,00 |
| 14.01.2026 | 4,31 | 4,46 | 4,25 | 4,34 | 0,46% | 21.028,00 |
| 13.01.2026 | 4,53 | 4,61 | 4,24 | 4,32 | -4,64% | 48.724,00 |
| 12.01.2026 | 4,34 | 4,68 | 4,34 | 4,53 | 3,66% | 45.885,00 |
| 09.01.2026 | 4,31 | 4,67 | 4,21 | 4,37 | 1,39% | 187.836,00 |
| 08.01.2026 | 4,21 | 4,37 | 4,21 | 4,31 | 0,70% | 47.771,00 |
| 07.01.2026 | 4,33 | 4,41 | 4,16 | 4,28 | -0,23% | 35.573,00 |
| 06.01.2026 | 4,45 | 4,65 | 4,28 | 4,29 | -4,24% | 124.366,00 |
| 05.01.2026 | 4,29 | 4,70 | 4,29 | 4,48 | 3,23% | 132.278,00 |
| 02.01.2026 | 4,16 | 4,40 | 4,15 | 4,34 | 4,83% | 29.925,00 |
| 31.12.2025 | 4,19 | 4,25 | 4,12 | 4,14 | -1,43% | 41.872,00 |
| 30.12.2025 | 4,30 | 4,42 | 4,20 | 4,20 | -2,55% | 42.382,00 |
| 29.12.2025 | 4,40 | 4,41 | 4,30 | 4,31 | -4,01% | 26.075,00 |
| 26.12.2025 | 4,46 | 4,49 | 4,41 | 4,49 | 0,67% | 16.801,00 |
| 24.12.2025 | 4,46 | 4,50 | 4,41 | 4,46 | -0,22% | 6.228,00 |
| 23.12.2025 | 4,40 | 4,50 | 4,35 | 4,47 | 1,13% | 25.805,00 |
| 22.12.2025 | 4,36 | 4,60 | 4,36 | 4,42 | 3,76% | 48.210,00 |
| 19.12.2025 | 4,50 | 4,64 | 4,26 | 4,26 | -6,17% | 71.898,00 |
| 18.12.2025 | 4,51 | 4,80 | 4,41 | 4,54 | 1,89% | 146.798,00 |
| 17.12.2025 | 4,51 | 4,62 | 4,41 | 4,46 | -1,42% | 40.154,00 |
| 16.12.2025 | 4,54 | 4,65 | 4,52 | 4,52 | -0,79% | 14.855,00 |
| 15.12.2025 | 4,62 | 4,65 | 4,50 | 4,56 | -0,52% | 31.755,00 |
| 12.12.2025 | 4,70 | 4,72 | 4,58 | 4,58 | -2,97% | 16.031,00 |