1,752€
-1,24%
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 | -1,41% | - |
| 02.09.2025 | 1,80 | 1,81 | 1,69 | 1,77 | -1,55% | - |
| 01.09.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,17% | - |
| 29.08.2025 | 1,87 | 1,89 | 1,77 | 1,80 | -4,26% | 1.010,00 |
| 28.08.2025 | 1,84 | 1,96 | 1,83 | 1,88 | 0,48% | - |
| 27.08.2025 | 1,89 | 1,94 | 1,84 | 1,87 | -0,85% | 150,00 |
| 26.08.2025 | 1,65 | 1,89 | 1,64 | 1,89 | 14,03% | - |
| 25.08.2025 | 1,60 | 1,69 | 1,58 | 1,65 | 2,80% | - |
| 22.08.2025 | 1,52 | 1,62 | 1,51 | 1,61 | 6,42% | - |
| 21.08.2025 | 1,51 | 1,57 | 1,49 | 1,51 | -0,72% | - |
| 20.08.2025 | 1,54 | 1,55 | 1,45 | 1,52 | -0,65% | - |
| 19.08.2025 | 1,66 | 1,69 | 1,50 | 1,53 | -7,59% | - |
| 18.08.2025 | 1,71 | 1,76 | 1,65 | 1,66 | -1,72% | 1.000,00 |
| 15.08.2025 | 1,67 | 1,72 | 1,60 | 1,69 | 2,68% | 39.000,00 |
| 14.08.2025 | 1,66 | 1,73 | 1,62 | 1,64 | -0,12% | 600,00 |
| 13.08.2025 | 1,67 | 1,80 | 1,64 | 1,65 | -2,72% | 1.190,00 |
| 12.08.2025 | 1,84 | 1,90 | 1,51 | 1,69 | 5,82% | 12.000,00 |
| 11.08.2025 | 1,67 | 1,75 | 1,59 | 1,60 | -3,85% | - |
| 08.08.2025 | 1,63 | 1,70 | 1,49 | 1,66 | 2,84% | - |
| 07.08.2025 | 1,67 | 1,72 | 1,59 | 1,62 | -3,12% | 2.000,00 |
| 06.08.2025 | 1,72 | 1,77 | 1,67 | 1,67 | -3,19% | - |
| 05.08.2025 | 1,59 | 1,76 | 1,57 | 1,72 | 10,44% | - |
| 04.08.2025 | 1,52 | 1,62 | 1,51 | 1,56 | 4,14% | 5.000,00 |
| 01.08.2025 | 1,55 | 1,55 | 1,46 | 1,50 | -4,09% | 20.640,00 |
| 31.07.2025 | 1,55 | 1,64 | 1,50 | 1,56 | 0,51% | - |
| 30.07.2025 | 1,60 | 1,63 | 1,47 | 1,56 | -1,02% | 20.000,00 |
| 29.07.2025 | 1,65 | 1,72 | 1,56 | 1,57 | -6,54% | - |
| 28.07.2025 | 1,77 | 1,81 | 1,67 | 1,68 | -3,50% | 2.000,00 |
| 25.07.2025 | 1,87 | 1,87 | 1,73 | 1,74 | -6,19% | - |
| 24.07.2025 | 1,80 | 1,88 | 1,74 | 1,86 | 2,88% | - |
| 23.07.2025 | 1,76 | 1,83 | 1,73 | 1,81 | 2,73% | - |
| 22.07.2025 | 1,81 | 1,89 | 1,61 | 1,76 | -2,98% | - |
| 21.07.2025 | 1,86 | 1,98 | 1,81 | 1,81 | -2,79% | - |
| 18.07.2025 | 1,91 | 2,02 | 1,81 | 1,86 | -1,11% | 31.412,00 |
| 17.07.2025 | 1,77 | 2,05 | 1,74 | 1,88 | 12,68% | 1.752,00 |
| 16.07.2025 | 1,45 | 1,69 | 1,43 | 1,67 | 15,07% | 2.500,00 |
| 15.07.2025 | 1,45 | 1,46 | 1,40 | 1,45 | 0,55% | 180,00 |
| 14.07.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -0,41% | - |
| 11.07.2025 | 1,41 | 1,51 | 1,39 | 1,45 | 2,47% | - |
| 10.07.2025 | 1,45 | 1,46 | 1,39 | 1,42 | -2,14% | - |
| 09.07.2025 | 1,35 | 1,46 | 1,35 | 1,45 | 5,62% | - |
| 08.07.2025 | 1,32 | 1,37 | 1,30 | 1,37 | 2,62% | 3.500,00 |
| 07.07.2025 | 1,33 | 1,37 | 1,29 | 1,34 | 0,11% | - |
| 04.07.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,15% | - |
| 03.07.2025 | 1,30 | 1,38 | 0,00 | 1,35 | 2,98% | 614,00 |
| 02.07.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 1,24% | - |
| 01.07.2025 | 1,30 | 1,33 | 1,23 | 1,29 | 0,54% | - |
| 30.06.2025 | 1,35 | 1,37 | 1,29 | 1,29 | -1,91% | - |
| 27.06.2025 | 1,38 | 1,40 | 1,29 | 1,31 | -4,30% | - |
| 26.06.2025 | 1,36 | 1,40 | 1,33 | 1,37 | 0,81% | - |
| 25.06.2025 | 1,41 | 1,42 | 1,35 | 1,36 | -3,95% | - |
| 24.06.2025 | 1,38 | 1,43 | 1,37 | 1,42 | 3,36% | 3.900,00 |
| 23.06.2025 | 1,41 | 1,48 | 1,37 | 1,37 | -2,84% | - |
| 20.06.2025 | 1,38 | 1,46 | 1,36 | 1,41 | 1,99% | - |
| 19.06.2025 | 1,42 | 1,42 | 1,35 | 1,38 | -2,98% | - |
| 18.06.2025 | 1,42 | 1,44 | 1,37 | 1,43 | 1,35% | - |
| 17.06.2025 | 1,42 | 1,47 | 1,40 | 1,41 | -1,19% | - |
| 16.06.2025 | 1,34 | 1,43 | 1,33 | 1,42 | 5,64% | - |
| 13.06.2025 | 1,41 | 1,41 | 1,33 | 1,35 | -2,25% | - |
| 12.06.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -3,84% | - |
| 11.06.2025 | 1,43 | 1,50 | 1,40 | 1,43 | 1,34% | - |
| 10.06.2025 | 1,46 | 1,46 | 1,39 | 1,41 | -2,98% | - |
| 09.06.2025 | 1,30 | 1,46 | 1,28 | 1,46 | 12,64% | 2.000,00 |
| 06.06.2025 | 1,28 | 1,32 | 1,27 | 1,29 | 0,31% | - |
| 05.06.2025 | 1,25 | 1,32 | 1,22 | 1,29 | 3,37% | 2.000,00 |
| 04.06.2025 | 1,20 | 1,26 | 1,18 | 1,25 | 4,70% | - |
| 03.06.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 7,78% | - |
| 02.06.2025 | 1,13 | 1,17 | 1,08 | 1,11 | -2,30% | - |
| 30.05.2025 | 1,21 | 1,22 | 1,13 | 1,13 | -5,03% | - |
| 29.05.2025 | 1,20 | 1,24 | 1,18 | 1,19 | 0,08% | 1.500,00 |
| 28.05.2025 | 1,21 | 1,27 | 1,16 | 1,19 | -1,81% | 3.000,00 |
| 27.05.2025 | 1,19 | 1,27 | 1,18 | 1,21 | 1,68% | - |
| 26.05.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,76% | - |
| 23.05.2025 | 1,23 | 1,25 | 1,14 | 1,18 | -3,58% | - |
| 22.05.2025 | 1,21 | 1,26 | 1,16 | 1,23 | 1,74% | - |
| 21.05.2025 | 1,21 | 1,27 | 1,20 | 1,21 | -0,98% | 1.600,00 |
| 20.05.2025 | 1,22 | 1,30 | 1,21 | 1,22 | -1,14% | 1.600,00 |
| 19.05.2025 | 1,33 | 1,33 | 1,22 | 1,23 | -7,43% | - |
| 16.05.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -2,27% | - |
| 15.05.2025 | 1,26 | 1,39 | 1,17 | 1,36 | 9,13% | - |
| 14.05.2025 | 1,33 | 1,41 | 1,18 | 1,25 | -5,24% | - |
| 13.05.2025 | 1,38 | 1,43 | 1,30 | 1,32 | -5,35% | - |
| 12.05.2025 | 1,30 | 1,41 | 1,24 | 1,39 | 9,99% | - |
| 09.05.2025 | 1,26 | 1,30 | 1,25 | 1,27 | 0,48% | - |
| 08.05.2025 | 1,18 | 1,27 | 1,16 | 1,26 | 7,51% | - |
| 07.05.2025 | 1,14 | 1,21 | 1,11 | 1,17 | 4,55% | - |
| 06.05.2025 | 1,17 | 1,17 | 1,10 | 1,12 | -4,27% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,60% | 1.250,00 |
| 02.05.2025 | 1,16 | 1,22 | 1,11 | 1,19 | 5,78% | 2.680,00 |
| 30.04.2025 | 1,14 | 1,16 | 1,08 | 1,13 | -2,60% | 2.000,00 |
| 29.04.2025 | 1,12 | 1,19 | 1,10 | 1,16 | 1,85% | - |
| 28.04.2025 | 1,06 | 1,13 | 1,04 | 1,13 | 7,79% | - |
| 25.04.2025 | 1,04 | 1,06 | 1,01 | 1,05 | 2,83% | - |
| 24.04.2025 | 0,98 | 1,05 | 0,94 | 1,02 | 4,82% | 900,00 |
| 23.04.2025 | 0,95 | 1,03 | 0,95 | 0,98 | 2,74% | 2.293,00 |
| 22.04.2025 | 0,81 | 1,04 | 0,80 | 0,95 | 16,85% | 4.000,00 |
| 17.04.2025 | 0,75 | 0,85 | 0,74 | 0,81 | 9,13% | 7.560,00 |
| 16.04.2025 | 0,77 | 0,77 | 0,71 | 0,75 | 0,40% | - |
| 15.04.2025 | 0,79 | 0,80 | 0,73 | 0,74 | -4,13% | - |
| 14.04.2025 | 0,78 | 0,84 | 0,76 | 0,77 | 1,98% | - |