1,746€
-0,26%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -0,20% | - |
| 02.09.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 01.09.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,90% | - |
| 29.08.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -4,26% | - |
| 28.08.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 0,49% | - |
| 27.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,04% | - |
| 26.08.2025 | 1,61 | 1,83 | 1,61 | 1,83 | 11,81% | - |
| 25.08.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,09% | - |
| 22.08.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 6,45% | - |
| 21.08.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 20.08.2025 | 1,49 | 1,50 | 1,46 | 1,50 | -0,07% | 200,00 |
| 19.08.2025 | 1,62 | 1,62 | 1,50 | 1,50 | -8,70% | - |
| 18.08.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -3,24% | 100,00 |
| 15.08.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 4,81% | - |
| 14.08.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,16% | - |
| 13.08.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,18% | - |
| 12.08.2025 | 1,80 | 1,80 | 1,64 | 1,64 | 4,25% | - |
| 11.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -3,37% | - |
| 08.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,26% | - |
| 07.08.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -3,57% | - |
| 06.08.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -3,28% | - |
| 05.08.2025 | 1,55 | 1,71 | 1,55 | 1,71 | 9,97% | - |
| 04.08.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 3,12% | - |
| 01.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,02% | - |
| 31.07.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,52% | - |
| 30.07.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,10% | - |
| 29.07.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -6,01% | 500,00 |
| 28.07.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -4,63% | - |
| 25.07.2025 | 1,77 | 1,86 | 1,73 | 1,73 | -5,84% | 2.000,00 |
| 24.07.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 3,91% | - |
| 23.07.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 1,73% | - |
| 22.07.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,86% | - |
| 21.07.2025 | 1,81 | 1,88 | 1,79 | 1,79 | -11,55% | - |
| 18.07.2025 | 1,79 | 2,02 | 1,79 | 2,02 | 9,50% | 6.440,00 |
| 17.07.2025 | 1,70 | 1,85 | 1,70 | 1,84 | 11,23% | 500,00 |
| 16.07.2025 | 1,40 | 1,66 | 1,40 | 1,66 | 16,69% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,07% | - |
| 14.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,98% | - |
| 11.07.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,76% | - |
| 10.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 4,38% | - |
| 09.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,90% | - |
| 08.07.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,61% | 600,00 |
| 07.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,32% | - |
| 04.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,94% | - |
| 03.07.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 3,03% | - |
| 02.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 0,55% | - |
| 01.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | - |
| 30.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | - |
| 27.06.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,87% | - |
| 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 |