1,177€
-2,81%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,23 | 1,25 | 1,14 | 1,18 | -3,58% | - |
| 22.05.2025 | 1,20 | 1,26 | 1,14 | 1,23 | 1,32% | - |
| 21.05.2025 | 1,22 | 1,27 | 1,18 | 1,21 | -0,57% | - |
| 20.05.2025 | 1,23 | 1,30 | 1,18 | 1,22 | -1,14% | - |
| 19.05.2025 | 1,31 | 1,32 | 1,22 | 1,23 | -6,80% | - |
| 16.05.2025 | 1,36 | 1,40 | 1,32 | 1,32 | -3,01% | - |
| 15.05.2025 | 1,26 | 1,39 | 1,17 | 1,36 | 9,12% | - |
| 14.05.2025 | 1,30 | 1,41 | 1,18 | 1,25 | -5,16% | - |
| 13.05.2025 | 1,40 | 1,43 | 1,29 | 1,32 | -5,04% | - |
| 12.05.2025 | 1,30 | 1,42 | 1,25 | 1,39 | 9,55% | - |
| 09.05.2025 | 1,28 | 1,31 | 1,23 | 1,27 | 0,48% | - |
| 08.05.2025 | 1,19 | 1,27 | 1,16 | 1,26 | 7,59% | - |
| 07.05.2025 | 1,14 | 1,21 | 1,10 | 1,17 | 4,55% | - |
| 06.05.2025 | 1,17 | 1,18 | 1,09 | 1,12 | -4,27% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,14 | 1,17 | -1,60% | - |
| 02.05.2025 | 1,17 | 1,22 | 1,11 | 1,19 | 5,78% | - |
| 30.04.2025 | 1,14 | 1,14 | 1,07 | 1,13 | -1,92% | - |
| 29.04.2025 | 1,15 | 1,19 | 1,10 | 1,15 | 1,15% | 6.000,00 |
| 28.04.2025 | 1,05 | 1,13 | 1,04 | 1,13 | 7,69% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,00 | 1,05 | 1,15% | - |
| 24.04.2025 | 0,97 | 1,05 | 0,94 | 1,04 | 5,69% | - |
| 23.04.2025 | 1,00 | 1,03 | 0,94 | 0,99 | 3,68% | - |
| 22.04.2025 | 0,81 | 1,04 | 0,81 | 0,95 | 16,71% | - |
| 17.04.2025 | 0,76 | 0,85 | 0,76 | 0,81 | 9,26% | - |
| 16.04.2025 | 0,72 | 0,77 | 0,72 | 0,75 | 0,27% | - |
| 15.04.2025 | 0,79 | 0,80 | 0,73 | 0,74 | -4,01% | - |
| 14.04.2025 | 0,78 | 0,83 | 0,76 | 0,77 | 1,31% | - |
| 11.04.2025 | 0,75 | 0,77 | 0,70 | 0,76 | 3,80% | - |
| 10.04.2025 | 0,84 | 0,84 | 0,72 | 0,74 | -10,90% | - |
| 09.04.2025 | 0,65 | 0,83 | 0,65 | 0,83 | 21,83% | - |
| 08.04.2025 | 0,75 | 0,81 | 0,66 | 0,68 | -7,50% | 4.500,00 |
| 07.04.2025 | 0,71 | 0,78 | 0,64 | 0,73 | 1,52% | - |
| 04.04.2025 | 0,76 | 0,77 | 0,64 | 0,72 | -4,50% | - |
| 03.04.2025 | 0,83 | 0,85 | 0,74 | 0,76 | -15,06% | - |
| 02.04.2025 | 0,90 | 0,92 | 0,83 | 0,89 | -2,52% | 5.000,00 |
| 01.04.2025 | 0,85 | 1,03 | 0,81 | 0,91 | 5,43% | - |
| 31.03.2025 | 0,87 | 0,89 | 0,79 | 0,87 | -4,10% | - |
| 28.03.2025 | 1,15 | 1,17 | 0,86 | 0,90 | -23,47% | 5.200,00 |
| 27.03.2025 | 1,23 | 1,30 | 1,14 | 1,18 | -2,80% | 1.000,00 |
| 26.03.2025 | 1,23 | 1,45 | 1,14 | 1,21 | -0,41% | - |
| 25.03.2025 | 1,23 | 1,28 | 1,20 | 1,22 | 1,92% | - |
| 24.03.2025 | 1,30 | 1,32 | 1,15 | 1,20 | -3,63% | - |
| 21.03.2025 | 1,28 | 1,32 | 1,22 | 1,24 | 0,32% | - |
| 20.03.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -2,68% | - |
| 19.03.2025 | 1,25 | 1,31 | 1,22 | 1,27 | 2,67% | 100,00 |
| 18.03.2025 | 1,35 | 1,36 | 1,24 | 1,24 | -6,14% | - |
| 17.03.2025 | 1,29 | 1,36 | 1,28 | 1,32 | 2,17% | - |
| 14.03.2025 | 1,22 | 1,33 | 1,21 | 1,29 | 5,22% | - |
| 13.03.2025 | 1,21 | 1,27 | 1,18 | 1,23 | -0,65% | - |
| 12.03.2025 | 1,23 | 1,28 | 1,20 | 1,24 | 3,96% | - |
| 11.03.2025 | 1,22 | 1,27 | 1,16 | 1,19 | -1,41% | - |
| 10.03.2025 | 1,36 | 1,39 | 1,17 | 1,21 | -10,81% | - |
| 07.03.2025 | 1,20 | 1,38 | 1,13 | 1,35 | 14,30% | - |
| 06.03.2025 | 1,23 | 1,28 | 1,15 | 1,18 | -4,45% | - |
| 05.03.2025 | 1,22 | 1,25 | 1,11 | 1,24 | 3,69% | - |
| 04.03.2025 | 1,24 | 1,25 | 1,10 | 1,19 | -0,42% | - |
| 03.03.2025 | 1,34 | 1,40 | 1,16 | 1,20 | -9,65% | 300,00 |
| 28.02.2025 | 1,28 | 1,33 | 1,21 | 1,33 | 4,91% | 3.000,00 |
| 27.02.2025 | 1,36 | 1,43 | 1,24 | 1,26 | -5,67% | - |
| 26.02.2025 | 1,39 | 1,49 | 1,31 | 1,34 | -1,83% | - |
| 25.02.2025 | 1,32 | 1,39 | 1,18 | 1,37 | 3,02% | - |
| 24.02.2025 | 1,44 | 1,50 | 1,29 | 1,33 | -7,28% | - |
| 21.02.2025 | 1,52 | 1,56 | 1,41 | 1,43 | -4,61% | - |
| 20.02.2025 | 1,55 | 1,60 | 1,44 | 1,50 | -2,03% | 11.000,00 |
| 19.02.2025 | 1,55 | 1,59 | 1,48 | 1,53 | 0,20% | - |
| 18.02.2025 | 1,61 | 1,62 | 1,48 | 1,53 | -4,57% | 16.442,00 |
| 17.02.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 1,33% | - |
| 14.02.2025 | 1,55 | 1,62 | 1,51 | 1,58 | 1,61% | - |
| 13.02.2025 | 1,66 | 1,70 | 1,50 | 1,55 | -5,88% | - |
| 12.02.2025 | 1,75 | 1,79 | 1,62 | 1,65 | -7,30% | - |
| 11.02.2025 | 1,73 | 1,87 | 1,47 | 1,78 | 2,77% | 21.500,00 |
| 10.02.2025 | 1,76 | 1,81 | 1,70 | 1,73 | -1,42% | - |
| 07.02.2025 | 1,77 | 1,85 | 1,71 | 1,76 | -0,57% | 8.650,00 |
| 06.02.2025 | 1,83 | 1,87 | 1,72 | 1,77 | -3,50% | - |
| 05.02.2025 | 1,82 | 1,90 | 1,77 | 1,83 | 0,88% | - |
| 04.02.2025 | 1,63 | 1,84 | 1,61 | 1,82 | 12,18% | 51.535,00 |
| 03.02.2025 | 1,66 | 1,70 | 1,53 | 1,62 | -3,86% | 13.745,00 |
| 31.01.2025 | 1,61 | 1,80 | 1,58 | 1,68 | 3,31% | 2.400,00 |
| 30.01.2025 | 1,59 | 1,66 | 1,49 | 1,63 | 3,69% | 10.285,00 |
| 29.01.2025 | 1,73 | 1,74 | 1,51 | 1,57 | -8,18% | - |
| 28.01.2025 | 1,80 | 1,86 | 1,59 | 1,71 | -3,28% | - |
| 27.01.2025 | 1,94 | 1,94 | 1,67 | 1,77 | -8,81% | 16.800,00 |
| 24.01.2025 | 1,77 | 2,06 | 1,62 | 1,94 | 8,32% | - |
| 23.01.2025 | 1,78 | 2,09 | 1,60 | 1,79 | 26,39% | 33.900,00 |
| 22.01.2025 | 1,26 | 1,52 | 1,14 | 1,42 | 14,83% | - |
| 21.01.2025 | 1,15 | 1,23 | 1,07 | 1,23 | 6,56% | - |
| 20.01.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -2,11% | - |
| 17.01.2025 | 1,16 | 1,23 | 1,12 | 1,18 | 2,78% | - |
| 16.01.2025 | 1,25 | 1,28 | 1,15 | 1,15 | -5,27% | - |
| 15.01.2025 | 1,14 | 1,24 | 1,08 | 1,22 | 9,16% | - |
| 14.01.2025 | 1,16 | 1,24 | 1,06 | 1,11 | -1,68% | - |
| 13.01.2025 | 1,23 | 1,30 | 1,05 | 1,13 | -6,91% | 7.200,00 |
| 10.01.2025 | 1,27 | 1,36 | 1,21 | 1,22 | -4,70% | - |
| 09.01.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 0,87% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,19 | 1,27 | -8,86% | - |
| 07.01.2025 | 1,53 | 1,54 | 1,35 | 1,39 | -6,41% | - |
| 06.01.2025 | 1,44 | 1,54 | 1,42 | 1,48 | 4,29% | - |
| 03.01.2025 | 1,39 | 1,46 | 1,35 | 1,42 | 3,87% | - |
| 02.01.2025 | 1,32 | 1,47 | 1,27 | 1,37 | 3,87% | 2.400,00 |
| 30.12.2024 | 1,34 | 1,43 | 1,31 | 1,32 | -0,83% | - |