2,150€
-0,74%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 2,19 | 2,20 | 2,15 | 2,16 | -0,28% | - |
| 22.12.2025 | 2,05 | 2,25 | 2,05 | 2,17 | 6,49% | - |
| 19.12.2025 | 2,03 | 2,03 | 2,00 | 2,03 | -1,50% | - |
| 18.12.2025 | 1,95 | 2,12 | 1,95 | 2,07 | 0,49% | - |
| 17.12.2025 | 2,12 | 2,25 | 2,04 | 2,06 | -2,93% | - |
| 16.12.2025 | 2,09 | 2,18 | 2,06 | 2,12 | -3,60% | 3.326,00 |
| 15.12.2025 | 2,19 | 2,22 | 2,12 | 2,20 | -1,35% | - |
| 12.12.2025 | 2,40 | 2,46 | 2,16 | 2,23 | -6,59% | - |
| 11.12.2025 | 2,27 | 2,40 | 2,18 | 2,38 | 3,92% | - |
| 10.12.2025 | 2,36 | 2,36 | 2,25 | 2,29 | -1,76% | - |
| 09.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,82% | - |
| 08.12.2025 | 2,33 | 2,40 | 2,26 | 2,32 | -0,90% | 67,00 |
| 05.12.2025 | 2,31 | 2,34 | 2,27 | 2,34 | 1,79% | - |
| 04.12.2025 | 2,19 | 2,30 | 2,10 | 2,30 | 16,11% | - |
| 03.12.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,36% | - |
| 02.12.2025 | 1,96 | 2,00 | 1,94 | 1,97 | 1,99% | - |
| 01.12.2025 | 2,11 | 2,11 | 1,92 | 1,93 | -8,48% | - |
| 28.11.2025 | 2,07 | 2,14 | 2,05 | 2,11 | 2,13% | 644,00 |
| 27.11.2025 | 2,04 | 2,07 | 2,04 | 2,07 | 2,30% | - |
| 26.11.2025 | 2,04 | 2,07 | 1,99 | 2,02 | -0,02% | - |
| 25.11.2025 | 2,02 | 2,07 | 1,93 | 2,02 | 1,64% | 11,00 |
| 24.11.2025 | 1,97 | 2,07 | 1,95 | 1,99 | 3,84% | - |
| 21.11.2025 | 1,91 | 1,92 | 1,88 | 1,91 | -4,63% | - |
| 20.11.2025 | 2,05 | 2,17 | 2,00 | 2,01 | -0,84% | - |
| 19.11.2025 | 2,11 | 2,18 | 1,98 | 2,02 | -2,17% | - |
| 18.11.2025 | 2,06 | 2,12 | 1,98 | 2,07 | 0,10% | - |
| 17.11.2025 | 2,17 | 2,32 | 2,04 | 2,07 | -3,55% | - |
| 14.11.2025 | 2,21 | 2,21 | 2,13 | 2,14 | -2,01% | - |
| 13.11.2025 | 2,44 | 2,48 | 2,17 | 2,19 | -10,52% | - |
| 12.11.2025 | 2,49 | 2,82 | 2,33 | 2,44 | 2,39% | - |
| 11.11.2025 | 2,41 | 2,46 | 2,27 | 2,39 | -4,79% | - |
| 10.11.2025 | 2,52 | 2,67 | 2,47 | 2,51 | 5,56% | - |
| 07.11.2025 | 2,51 | 2,51 | 2,29 | 2,38 | -6,24% | - |
| 06.11.2025 | 2,72 | 2,77 | 2,47 | 2,53 | -7,25% | 1,00 |
| 05.11.2025 | 2,61 | 2,74 | 2,48 | 2,73 | 3,29% | - |
| 04.11.2025 | 2,83 | 2,84 | 2,59 | 2,64 | -8,35% | - |
| 03.11.2025 | 3,01 | 3,07 | 2,83 | 2,89 | -3,48% | - |
| 31.10.2025 | 2,98 | 3,06 | 2,88 | 2,99 | -0,53% | - |
| 30.10.2025 | 3,03 | 3,05 | 2,87 | 3,01 | 2,04% | - |
| 29.10.2025 | 3,06 | 3,12 | 2,92 | 2,95 | -3,28% | - |
| 28.10.2025 | 3,27 | 3,27 | 3,00 | 3,05 | -6,45% | - |
| 27.10.2025 | 3,27 | 3,50 | 3,18 | 3,26 | 0,56% | 330,00 |
| 24.10.2025 | 3,20 | 3,36 | 3,19 | 3,24 | 2,24% | - |
| 23.10.2025 | 3,17 | 3,28 | 3,13 | 3,17 | 4,59% | - |
| 22.10.2025 | 3,50 | 3,62 | 3,01 | 3,03 | -12,01% | 300,00 |
| 21.10.2025 | 3,53 | 3,61 | 3,40 | 3,44 | -2,47% | 364,00 |
| 20.10.2025 | 3,16 | 3,54 | 3,16 | 3,53 | 14,70% | - |
| 17.10.2025 | 3,13 | 3,29 | 2,71 | 3,08 | -3,64% | - |
| 16.10.2025 | 3,44 | 3,52 | 3,15 | 3,19 | -4,60% | - |
| 15.10.2025 | 3,41 | 3,61 | 3,28 | 3,35 | -3,30% | - |
| 14.10.2025 | 2,98 | 3,47 | 2,91 | 3,46 | 20,10% | 4.854,00 |
| 13.10.2025 | 2,57 | 2,88 | 2,57 | 2,88 | 9,80% | - |
| 10.10.2025 | 2,81 | 2,89 | 2,60 | 2,62 | -5,41% | - |
| 09.10.2025 | 3,05 | 3,05 | 2,75 | 2,77 | -6,35% | - |
| 08.10.2025 | 2,95 | 3,10 | 2,86 | 2,96 | 3,24% | 4.118,00 |
| 07.10.2025 | 3,05 | 3,30 | 2,80 | 2,87 | -5,60% | 2.135,00 |
| 06.10.2025 | 2,44 | 3,05 | 2,42 | 3,04 | 31,86% | 2.344,00 |
| 03.10.2025 | 2,27 | 2,38 | 2,23 | 2,30 | 2,86% | 250,00 |
| 02.10.2025 | 2,11 | 2,31 | 2,09 | 2,24 | 7,43% | - |
| 01.10.2025 | 2,07 | 2,12 | 1,98 | 2,09 | 3,53% | - |
| 30.09.2025 | 2,12 | 2,18 | 2,01 | 2,01 | -3,17% | 482,00 |
| 29.09.2025 | 1,95 | 2,26 | 1,90 | 2,08 | 4,52% | 2.031,00 |
| 26.09.2025 | 2,02 | 2,06 | 1,97 | 1,99 | -1,00% | - |
| 25.09.2025 | 2,17 | 2,18 | 1,97 | 2,01 | -11,38% | - |
| 24.09.2025 | 2,20 | 2,34 | 2,20 | 2,27 | -0,61% | - |
| 23.09.2025 | 2,30 | 2,37 | 2,23 | 2,28 | 2,10% | - |
| 22.09.2025 | 2,29 | 2,35 | 2,13 | 2,24 | -5,42% | 443,00 |
| 19.09.2025 | 2,27 | 2,44 | 2,26 | 2,36 | 2,07% | - |
| 18.09.2025 | 2,06 | 2,33 | 2,00 | 2,32 | 16,10% | - |
| 17.09.2025 | 2,01 | 2,06 | 1,92 | 1,99 | 0,40% | 525,00 |
| 16.09.2025 | 1,95 | 2,15 | 1,89 | 1,99 | 3,22% | 444,00 |
| 15.09.2025 | 2,27 | 2,41 | 1,91 | 1,92 | -3,87% | 586,00 |
| 12.09.2025 | 1,89 | 2,01 | 1,83 | 2,00 | 7,49% | 600,00 |
| 11.09.2025 | 1,83 | 1,87 | 1,79 | 1,86 | -6,95% | - |
| 10.09.2025 | 1,94 | 2,01 | 1,94 | 2,00 | 6,32% | - |
| 09.09.2025 | 1,88 | 1,92 | 1,85 | 1,88 | 4,04% | - |
| 08.09.2025 | 1,81 | 1,87 | 1,78 | 1,81 | 0,72% | - |
| 05.09.2025 | 1,84 | 1,92 | 1,75 | 1,80 | -2,44% | - |
| 04.09.2025 | 1,79 | 1,86 | 1,72 | 1,84 | 4,42% | 1,00 |
| 03.09.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -0,62% | - |
| 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% | - |