1,379€
3,03%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,38 | 1,38 | 1,34 | 1,38 | 3,10% | - |
| 26.06.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -1,91% | 200,00 |
| 25.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,64% | - |
| 24.06.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,11% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,01% | - |
| 20.06.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 5,32% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -3,45% | - |
| 18.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,01% | - |
| 17.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,07% | - |
| 16.06.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 5,06% | - |
| 13.06.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -1,64% | - |
| 12.06.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -4,54% | - |
| 11.06.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,21% | - |
| 10.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | - |
| 09.06.2025 | 1,25 | 1,38 | 1,25 | 1,38 | 8,74% | - |
| 06.06.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,32% | - |
| 05.06.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 3,35% | - |
| 04.06.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 4,88% | - |
| 03.06.2025 | 1,07 | 1,17 | 1,07 | 1,17 | 7,16% | - |
| 02.06.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,20% | - |
| 30.05.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -5,62% | - |
| 29.05.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,23% | - |
| 28.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,85% | - |
| 27.05.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | - |
| 26.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 23.05.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -3,63% | - |
| 22.05.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,71% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 20.05.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,42% | - |
| 19.05.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -8,81% | - |
| 16.05.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -1,79% | - |
| 15.05.2025 | 1,22 | 1,34 | 1,22 | 1,34 | 8,68% | - |
| 14.05.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -6,02% | - |
| 13.05.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -4,16% | - |
| 12.05.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 10,23% | 12.600,00 |
| 09.05.2025 | 1,23 | 1,29 | 1,23 | 1,24 | -0,32% | 500,00 |
| 08.05.2025 | 1,14 | 1,25 | 1,14 | 1,25 | 8,63% | - |
| 07.05.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 3,80% | - |
| 06.05.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -4,41% | - |
| 05.05.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,86% | - |
| 02.05.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 5,90% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,96% | - |
| 29.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,17% | - |
| 28.04.2025 | 1,01 | 1,11 | 1,01 | 1,11 | 9,04% | - |
| 25.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,90% | - |
| 24.04.2025 | 0,93 | 1,00 | 0,93 | 1,00 | 5,94% | - |
| 23.04.2025 | 0,96 | 0,96 | 0,94 | 0,94 | 1,95% | - |
| 22.04.2025 | 0,77 | 0,93 | 0,77 | 0,93 | 17,39% | - |
| 17.04.2025 | 0,72 | 0,79 | 0,72 | 0,79 | 10,83% | - |
| 16.04.2025 | 0,68 | 0,71 | 0,68 | 0,71 | -1,39% | - |
| 15.04.2025 | 0,76 | 0,76 | 0,72 | 0,72 | -3,61% | - |
| 14.04.2025 | 0,80 | 0,80 | 0,75 | 0,75 | 1,08% | 250,00 |
| 11.04.2025 | 0,71 | 0,74 | 0,71 | 0,74 | 3,64% | - |
| 10.04.2025 | 0,81 | 0,81 | 0,71 | 0,71 | 16,48% | - |
| 09.04.2025 | 0,61 | 0,61 | 0,61 | 0,61 | -27,02% | - |
| 08.04.2025 | 0,71 | 0,84 | 0,71 | 0,84 | 19,49% | 100,00 |
| 07.04.2025 | 0,65 | 0,70 | 0,65 | 0,70 | 1,01% | - |
| 04.04.2025 | 0,72 | 0,72 | 0,70 | 0,70 | -4,79% | - |
| 03.04.2025 | 0,81 | 0,81 | 0,73 | 0,73 | -14,90% | - |
| 02.04.2025 | 0,85 | 0,86 | 0,85 | 0,86 | -3,48% | - |
| 01.04.2025 | 0,83 | 0,89 | 0,83 | 0,89 | 3,37% | - |
| 31.03.2025 | 0,84 | 0,86 | 0,84 | 0,86 | 1,53% | - |
| 28.03.2025 | 1,03 | 1,03 | 0,85 | 0,85 | -26,64% | - |
| 27.03.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -3,59% | - |
| 26.03.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,33% | - |
| 25.03.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -3,16% | - |
| 24.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,04% | - |
| 21.03.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,32% | - |
| 20.03.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,24% | - |
| 19.03.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 1,88% | - |
| 18.03.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -1,21% | - |
| 17.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,98% | - |
| 14.03.2025 | 1,16 | 1,28 | 1,16 | 1,28 | 8,32% | - |
| 13.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,00% | - |
| 12.03.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,25% | - |
| 11.03.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 3,72% | - |
| 10.03.2025 | 1,32 | 1,32 | 1,16 | 1,16 | -12,89% | - |
| 07.03.2025 | 1,15 | 1,33 | 1,15 | 1,33 | 13,71% | 1.200,00 |
| 06.03.2025 | 1,21 | 1,30 | 1,17 | 1,17 | -4,50% | 1.000,00 |
| 05.03.2025 | 1,17 | 1,22 | 1,16 | 1,22 | 3,47% | - |
| 04.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 2,25% | 500,00 |
| 03.03.2025 | 1,29 | 1,29 | 1,16 | 1,16 | -9,98% | - |
| 28.02.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 4,31% | - |
| 27.02.2025 | 1,31 | 1,31 | 1,23 | 1,23 | -6,46% | - |
| 26.02.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -3,94% | - |
| 25.02.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 3,87% | - |
| 24.02.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -11,60% | - |
| 21.02.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,40% | 1.000,00 |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,62% | - |
| 19.02.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 1,46% | - |
| 18.02.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,09% | - |
| 17.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,13% | - |
| 14.02.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 0,91% | - |
| 13.02.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -6,44% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -6,27% | - |
| 11.02.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 3,11% | - |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,79% | - |
| 07.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,92% | - |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 05.02.2025 | 1,86 | 1,86 | 1,80 | 1,80 | 1,41% | 500,00 |