0,796€
6,45%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 0,79 | 0,80 | 0,76 | 0,80 | 6,58% | - |
| 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 |
| 04.02.2025 | 1,58 | 1,77 | 1,58 | 1,77 | 11,24% | - |
| 03.02.2025 | 1,61 | 1,64 | 1,59 | 1,59 | -3,86% | 600,00 |
| 31.01.2025 | 1,55 | 1,69 | 1,55 | 1,66 | 7,39% | 155,00 |
| 30.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,84% | - |
| 29.01.2025 | 1,68 | 1,75 | 1,56 | 1,56 | -6,66% | 570,00 |
| 28.01.2025 | 1,77 | 1,77 | 1,59 | 1,67 | -7,85% | 500,00 |
| 27.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,13% | - |
| 24.01.2025 | 1,73 | 1,89 | 1,73 | 1,89 | 3,45% | - |
| 23.01.2025 | 1,86 | 2,07 | 1,77 | 1,82 | 31,03% | 15.800,00 |
| 22.01.2025 | 1,21 | 1,39 | 1,21 | 1,39 | 15,14% | - |
| 21.01.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 7,85% | 2.000,00 |
| 20.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -2,35% | 2.900,00 |
| 17.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,06% | - |
| 16.01.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -4,14% | - |
| 15.01.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 8,12% | - |
| 14.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -8,44% | - |
| 13.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 10.01.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,09% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 08.01.2025 | 1,36 | 1,36 | 1,24 | 1,24 | -7,59% | - |
| 07.01.2025 | 1,48 | 1,48 | 1,34 | 1,34 | -3,10% | 329,00 |
| 06.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,21% | - |
| 03.01.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,62% | 5.000,00 |
| 02.01.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 4,72% | - |
| 30.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,84% | - |
| 27.12.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 7,68% | 1.000,00 |
| 23.12.2024 | 1,25 | 1,25 | 1,21 | 1,21 | 0,33% | - |
| 20.12.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -4,43% | - |
| 19.12.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,02% | - |
| 18.12.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 7,36% | - |
| 17.12.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 13,86% | 100,00 |
| 16.12.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,57% | - |
| 13.12.2024 | 0,97 | 1,02 | 0,97 | 1,02 | 2,62% | - |
| 12.12.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -3,50% | - |
| 11.12.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | - |
| 10.12.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -2,52% | - |
| 09.12.2024 | 1,18 | 1,18 | 1,07 | 1,07 | -3,16% | 70,00 |
| 06.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | 5.000,00 |
| 05.12.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 0,18% | - |
| 04.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | - |
| 03.12.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 5,35% | - |
| 02.12.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -0,18% | - |
| 29.11.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 3,53% | - |
| 28.11.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 2,64% | - |
| 27.11.2024 | 0,93 | 1,02 | 0,93 | 1,02 | 7,58% | - |
| 26.11.2024 | 1,03 | 1,03 | 0,91 | 0,95 | 1,71% | 4.500,00 |
| 25.11.2024 | 0,94 | 0,94 | 0,93 | 0,93 | -0,74% | 1,00 |
| 22.11.2024 | 0,91 | 0,97 | 0,91 | 0,94 | -0,92% | 3.027,00 |
| 21.11.2024 | 0,91 | 0,98 | 0,89 | 0,95 | 3,57% | 6.000,00 |
| 20.11.2024 | 0,77 | 0,92 | 0,77 | 0,92 | 17,87% | - |