Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,48% | - |
| 22.12.2025 | 2,00 | 2,16 | 2,00 | 2,16 | 5,06% | - |
| 19.12.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 1,68% | - |
| 18.12.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 4,66% | - |
| 17.12.2025 | 2,08 | 2,08 | 1,93 | 1,93 | -8,79% | - |
| 16.12.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,76% | - |
| 15.12.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -2,51% | - |
| 12.12.2025 | 2,35 | 2,35 | 2,15 | 2,15 | -9,57% | - |
| 11.12.2025 | 2,20 | 2,38 | 2,20 | 2,38 | 5,21% | 1.500,00 |
| 10.12.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -2,41% | - |
| 09.12.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 0,87% | - |
| 08.12.2025 | 2,13 | 2,30 | 2,13 | 2,30 | 0,00% | - |
| 05.12.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 5,50% | - |
| 04.12.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 3,51% | 3.500,00 |
| 03.12.2025 | 1,93 | 2,13 | 1,93 | 2,11 | 7,50% | 200,00 |
| 02.12.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 2,08% | - |
| 01.12.2025 | 2,03 | 2,03 | 1,92 | 1,92 | -7,56% | - |
| 28.11.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 2,98% | 500,00 |
| 27.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,40% | - |
| 26.11.2025 | 1,94 | 2,01 | 1,94 | 2,01 | -0,30% | - |
| 25.11.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 1,46% | - |
| 24.11.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 1,22% | - |
| 21.11.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 4,31% | - |
| 20.11.2025 | 2,04 | 2,04 | 1,88 | 1,88 | -5,29% | - |
| 19.11.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -4,93% | - |
| 18.11.2025 | 2,00 | 2,09 | 2,00 | 2,09 | 2,15% | - |
| 17.11.2025 | 2,17 | 2,17 | 2,04 | 2,04 | -7,68% | - |
| 14.11.2025 | 2,13 | 2,21 | 2,13 | 2,21 | 1,56% | 200,00 |
| 13.11.2025 | 2,39 | 2,39 | 2,18 | 2,18 | -11,88% | - |
| 12.11.2025 | 2,44 | 2,70 | 2,44 | 2,47 | 3,95% | 1.868,00 |
| 11.11.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -2,30% | - |
| 10.11.2025 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | 200,00 |
| 07.11.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -1,93% | - |
| 06.11.2025 | 2,66 | 2,68 | 2,48 | 2,48 | -1,11% | 100,00 |
| 05.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -10,73% | - |
| 04.11.2025 | 2,69 | 2,81 | 2,69 | 2,81 | -0,50% | 200,00 |
| 03.11.2025 | 2,94 | 2,94 | 2,83 | 2,83 | -5,16% | - |
| 31.10.2025 | 2,89 | 2,98 | 2,89 | 2,98 | 1,84% | - |
| 30.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,59% | - |
| 29.10.2025 | 2,99 | 3,01 | 2,99 | 3,01 | -0,40% | - |
| 28.10.2025 | 3,14 | 3,14 | 3,02 | 3,02 | -5,21% | 600,00 |
| 27.10.2025 | 3,25 | 3,33 | 3,18 | 3,18 | -2,27% | 500,00 |
| 24.10.2025 | 3,16 | 3,28 | 3,16 | 3,26 | 4,02% | 1.100,00 |
| 23.10.2025 | 3,11 | 3,13 | 3,11 | 3,13 | -0,89% | - |
| 22.10.2025 | 3,41 | 3,41 | 3,16 | 3,16 | -8,72% | - |
| 21.10.2025 | 3,45 | 3,46 | 3,45 | 3,46 | -0,69% | - |
| 20.10.2025 | 3,14 | 3,50 | 3,14 | 3,49 | 14,97% | 850,00 |
| 17.10.2025 | 2,98 | 3,17 | 2,40 | 3,03 | -2,82% | 21.000,00 |
| 16.10.2025 | 3,38 | 3,38 | 3,12 | 3,12 | -7,69% | 200,00 |
| 15.10.2025 | 3,34 | 3,43 | 3,33 | 3,38 | 2,49% | 1.950,00 |
| 14.10.2025 | 3,08 | 3,30 | 3,08 | 3,30 | 13,96% | 1.182,00 |
| 13.10.2025 | 2,69 | 2,89 | 2,69 | 2,89 | 12,08% | 100,00 |
| 10.10.2025 | 2,79 | 2,84 | 2,58 | 2,58 | -7,26% | 2.190,00 |
| 09.10.2025 | 2,99 | 3,07 | 2,78 | 2,78 | -7,75% | 762,00 |
| 08.10.2025 | 2,95 | 3,02 | 2,88 | 3,02 | 3,78% | 2.000,00 |
| 07.10.2025 | 3,06 | 3,09 | 2,91 | 2,91 | -3,13% | 2.270,00 |
| 06.10.2025 | 2,65 | 3,00 | 2,65 | 3,00 | 31,55% | 1.650,00 |
| 03.10.2025 | 2,23 | 2,34 | 2,23 | 2,28 | 0,62% | 1.100,00 |
| 02.10.2025 | 2,08 | 2,27 | 2,08 | 2,27 | 7,90% | 2.218,00 |
| 01.10.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 2,44% | - |
| 30.09.2025 | 2,08 | 2,18 | 2,05 | 2,05 | -0,87% | 2.000,00 |
| 29.09.2025 | 1,90 | 2,07 | 1,90 | 2,07 | 7,31% | - |
| 26.09.2025 | 1,98 | 1,98 | 1,93 | 1,93 | -2,53% | - |
| 25.09.2025 | 2,11 | 2,11 | 1,98 | 1,98 | -8,55% | - |
| 24.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,82% | - |
| 23.09.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -5,30% | - |
| 22.09.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,35% | - |
| 19.09.2025 | 2,26 | 2,49 | 2,26 | 2,30 | 1,50% | 10,00 |
| 18.09.2025 | 2,05 | 2,26 | 2,05 | 2,26 | 13,10% | - |
| 17.09.2025 | 1,96 | 2,06 | 1,96 | 2,00 | 1,94% | 1.200,00 |
| 16.09.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 5,54% | - |
| 15.09.2025 | 2,23 | 2,35 | 1,86 | 1,86 | -11,98% | 2.415,00 |
| 12.09.2025 | 1,87 | 2,20 | 1,87 | 2,11 | 12,85% | 4.598,00 |
| 11.09.2025 | 1,81 | 1,87 | 1,76 | 1,87 | -1,96% | - |
| 10.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,22% | - |
| 09.09.2025 | 1,86 | 1,87 | 1,82 | 1,87 | 3,06% | - |
| 08.09.2025 | 1,79 | 1,83 | 1,75 | 1,81 | 3,42% | - |
| 05.09.2025 | 1,88 | 1,88 | 1,75 | 1,75 | -2,23% | 500,00 |
| 04.09.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 3,58% | - |
| 03.09.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,14% | - |
| 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% | - |