2,166€
-1,63%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 2,21 | 2,21 | 2,10 | 2,10 | -4,54% | - |
| 22.12.2025 | 2,06 | 2,25 | 2,02 | 2,20 | 9,66% | - |
| 19.12.2025 | 2,04 | 2,08 | 1,96 | 2,01 | -3,32% | 300,00 |
| 18.12.2025 | 1,98 | 2,12 | 1,97 | 2,08 | 3,33% | - |
| 17.12.2025 | 2,15 | 2,25 | 1,92 | 2,01 | -4,87% | 5.000,00 |
| 16.12.2025 | 2,10 | 2,18 | 2,06 | 2,11 | -3,30% | - |
| 15.12.2025 | 2,20 | 2,23 | 2,01 | 2,19 | -3,87% | - |
| 12.12.2025 | 2,42 | 2,46 | 2,27 | 2,27 | 1,47% | - |
| 11.12.2025 | 2,27 | 2,41 | 2,18 | 2,24 | -3,41% | - |
| 10.12.2025 | 2,38 | 2,38 | 2,22 | 2,32 | -0,04% | - |
| 09.12.2025 | 2,35 | 2,37 | 2,24 | 2,32 | 0,22% | - |
| 08.12.2025 | 2,27 | 2,40 | 2,27 | 2,32 | -0,13% | - |
| 05.12.2025 | 2,35 | 2,40 | 2,27 | 2,32 | 0,22% | - |
| 04.12.2025 | 2,19 | 2,36 | 2,09 | 2,31 | 9,72% | - |
| 03.12.2025 | 1,99 | 2,17 | 1,92 | 2,11 | 6,46% | - |
| 02.12.2025 | 1,97 | 2,02 | 1,94 | 1,98 | 3,02% | - |
| 01.12.2025 | 2,09 | 2,11 | 1,91 | 1,92 | -6,43% | - |
| 28.11.2025 | 2,08 | 2,14 | 2,03 | 2,05 | -0,82% | - |
| 27.11.2025 | 2,07 | 2,07 | 2,06 | 2,07 | 2,63% | - |
| 26.11.2025 | 2,01 | 2,08 | 1,98 | 2,02 | 0,60% | 1.110,00 |
| 25.11.2025 | 2,04 | 2,07 | 1,93 | 2,01 | 0,91% | 2.000,00 |
| 24.11.2025 | 2,00 | 2,07 | 1,94 | 1,99 | -0,75% | - |
| 21.11.2025 | 1,93 | 2,02 | 1,87 | 2,00 | 0,20% | - |
| 20.11.2025 | 2,11 | 2,17 | 1,95 | 2,00 | -1,04% | - |
| 19.11.2025 | 2,12 | 2,15 | 1,96 | 2,02 | -2,74% | - |
| 18.11.2025 | 2,05 | 2,08 | 2,05 | 2,08 | 0,48% | - |
| 17.11.2025 | 2,24 | 2,28 | 2,01 | 2,07 | -5,44% | - |
| 14.11.2025 | 2,19 | 2,31 | 2,06 | 2,19 | -3,06% | - |
| 13.11.2025 | 2,44 | 2,46 | 2,24 | 2,26 | -6,90% | - |
| 12.11.2025 | 2,48 | 2,82 | 2,33 | 2,42 | 2,11% | - |
| 11.11.2025 | 2,45 | 2,45 | 2,25 | 2,37 | -2,63% | - |
| 10.11.2025 | 2,57 | 2,67 | 2,41 | 2,44 | 4,24% | - |
| 07.11.2025 | 2,47 | 2,51 | 2,32 | 2,34 | -5,92% | - |
| 06.11.2025 | 2,73 | 2,77 | 2,46 | 2,48 | -8,07% | - |
| 05.11.2025 | 2,58 | 2,75 | 2,49 | 2,70 | 3,52% | - |
| 04.11.2025 | 2,76 | 2,84 | 2,59 | 2,61 | -7,32% | - |
| 03.11.2025 | 3,02 | 3,07 | 2,78 | 2,82 | -4,86% | - |
| 31.10.2025 | 2,95 | 3,06 | 2,88 | 2,96 | 1,16% | - |
| 30.10.2025 | 3,01 | 3,05 | 2,86 | 2,93 | -3,50% | 400,00 |
| 29.10.2025 | 3,07 | 3,13 | 2,95 | 3,03 | 1,00% | - |
| 28.10.2025 | 3,22 | 3,25 | 2,95 | 3,00 | -5,60% | - |
| 27.10.2025 | 3,32 | 3,49 | 3,17 | 3,18 | -1,61% | - |
| 24.10.2025 | 3,24 | 3,24 | 3,23 | 3,23 | 2,08% | - |
| 23.10.2025 | 3,18 | 3,28 | 3,11 | 3,17 | -4,72% | 300,00 |
| 22.10.2025 | 3,49 | 3,62 | 3,24 | 3,32 | -4,89% | - |
| 21.10.2025 | 3,53 | 3,61 | 3,40 | 3,49 | -0,91% | 120,00 |
| 20.10.2025 | 3,22 | 3,53 | 3,15 | 3,53 | 16,37% | - |
| 17.10.2025 | 2,97 | 3,30 | 2,68 | 3,03 | -4,20% | - |
| 16.10.2025 | 3,46 | 3,53 | 3,13 | 3,16 | -6,14% | - |
| 15.10.2025 | 3,42 | 3,61 | 3,17 | 3,37 | -1,49% | 1.142,00 |
| 14.10.2025 | 3,12 | 3,45 | 2,88 | 3,42 | 18,95% | - |
| 13.10.2025 | 2,69 | 2,93 | 2,59 | 2,88 | 11,65% | 700,00 |
| 10.10.2025 | 2,86 | 2,88 | 2,57 | 2,58 | -14,59% | 1.260,00 |
| 09.10.2025 | 3,06 | 3,06 | 2,94 | 3,02 | 0,87% | - |
| 08.10.2025 | 3,00 | 3,12 | 2,83 | 2,99 | 2,26% | - |
| 07.10.2025 | 3,11 | 3,28 | 2,77 | 2,92 | 6,33% | 2.980,00 |
| 06.10.2025 | 2,90 | 3,11 | 2,54 | 2,75 | 21,04% | 870,00 |
| 03.10.2025 | 2,28 | 2,38 | 2,24 | 2,27 | 0,71% | - |
| 02.10.2025 | 2,15 | 2,31 | 2,09 | 2,26 | 7,33% | - |
| 01.10.2025 | 2,07 | 2,14 | 1,98 | 2,10 | -2,23% | - |
| 30.09.2025 | 2,13 | 2,18 | 2,01 | 2,15 | 3,86% | 1.772,00 |
| 29.09.2025 | 1,96 | 2,25 | 1,89 | 2,07 | 6,37% | - |
| 26.09.2025 | 2,03 | 2,06 | 1,93 | 1,95 | -2,51% | - |
| 25.09.2025 | 2,17 | 2,18 | 1,95 | 2,00 | -6,47% | - |
| 24.09.2025 | 2,23 | 2,33 | 2,12 | 2,13 | -2,11% | - |
| 23.09.2025 | 2,30 | 2,37 | 2,18 | 2,18 | -4,89% | - |
| 22.09.2025 | 2,30 | 2,35 | 2,13 | 2,29 | -3,70% | - |
| 19.09.2025 | 2,33 | 2,44 | 2,28 | 2,38 | 12,26% | - |
| 18.09.2025 | 2,09 | 2,33 | 2,00 | 2,12 | 6,21% | 2.000,00 |
| 17.09.2025 | 2,02 | 2,05 | 1,96 | 2,00 | -1,29% | - |
| 16.09.2025 | 1,95 | 2,15 | 1,89 | 2,02 | -4,62% | 45,00 |
| 15.09.2025 | 2,28 | 2,41 | 1,86 | 2,12 | 4,64% | 850,00 |
| 12.09.2025 | 1,93 | 2,08 | 1,83 | 2,03 | 7,65% | - |
| 11.09.2025 | 1,82 | 1,95 | 1,79 | 1,88 | -2,64% | - |
| 10.09.2025 | 1,97 | 2,04 | 1,89 | 1,93 | -0,67% | - |
| 09.09.2025 | 1,88 | 1,98 | 1,85 | 1,95 | 5,59% | 1.000,00 |
| 08.09.2025 | 1,80 | 1,88 | 1,78 | 1,84 | 3,37% | - |
| 05.09.2025 | 1,93 | 1,94 | 1,75 | 1,78 | -2,73% | - |
| 04.09.2025 | 1,77 | 1,86 | 1,69 | 1,83 | 5,83% | - |
| 03.09.2025 | 1,79 | 1,82 | 1,73 | 1,73 | -1,20% | - |
| 02.09.2025 | 1,81 | 1,82 | 1,69 | 1,75 | -1,63% | - |
| 01.09.2025 | 1,80 | 1,82 | 1,78 | 1,78 | -0,50% | - |
| 29.08.2025 | 1,89 | 1,89 | 1,77 | 1,79 | -4,63% | - |
| 28.08.2025 | 1,85 | 1,97 | 1,83 | 1,88 | 2,12% | - |
| 27.08.2025 | 1,90 | 1,97 | 1,84 | 1,84 | -2,08% | - |
| 26.08.2025 | 1,67 | 1,89 | 1,64 | 1,88 | 13,20% | - |
| 25.08.2025 | 1,62 | 1,69 | 1,57 | 1,66 | 2,60% | - |
| 22.08.2025 | 1,53 | 1,62 | 1,50 | 1,62 | 6,31% | - |
| 21.08.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,13% | - |
| 20.08.2025 | 1,54 | 1,56 | 1,43 | 1,52 | -0,65% | - |
| 19.08.2025 | 1,67 | 1,69 | 1,50 | 1,53 | -8,09% | - |
| 18.08.2025 | 1,75 | 1,76 | 1,65 | 1,67 | -1,18% | - |
| 15.08.2025 | 1,67 | 1,72 | 1,60 | 1,69 | 2,12% | - |
| 14.08.2025 | 1,67 | 1,73 | 1,62 | 1,65 | 0,43% | - |
| 13.08.2025 | 1,70 | 1,80 | 1,64 | 1,65 | -2,72% | - |
| 12.08.2025 | 1,85 | 1,93 | 1,49 | 1,69 | 5,29% | - |
| 11.08.2025 | 1,66 | 1,75 | 1,59 | 1,61 | -2,84% | - |
| 08.08.2025 | 1,64 | 1,70 | 1,49 | 1,65 | 2,29% | - |
| 07.08.2025 | 1,69 | 1,72 | 1,59 | 1,62 | -3,58% | - |
| 06.08.2025 | 1,73 | 1,76 | 1,67 | 1,68 | -2,73% | 300,00 |