4,908€
-4,99%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,23 | 5,27 | 4,72 | 4,93 | -5,27% | 12.630,00 |
| 28.05.2026 | 4,70 | 5,26 | 4,65 | 5,20 | 9,50% | 7.800,00 |
| 27.05.2026 | 4,77 | 4,96 | 4,59 | 4,75 | -1,43% | 60.000,00 |
| 26.05.2026 | 4,49 | 4,94 | 4,43 | 4,82 | 6,76% | - |
| 25.05.2026 | 4,45 | 4,54 | 4,45 | 4,51 | 1,60% | 56.530,00 |
| 22.05.2026 | 4,13 | 4,56 | 4,13 | 4,44 | 6,34% | - |
| 21.05.2026 | 3,99 | 4,19 | 3,91 | 4,18 | 2,98% | - |
| 20.05.2026 | 3,74 | 4,20 | 3,64 | 4,06 | 7,84% | 34.000,00 |
| 19.05.2026 | 4,23 | 4,25 | 3,70 | 3,76 | -11,49% | 11.040,00 |
| 18.05.2026 | 4,37 | 4,39 | 4,03 | 4,25 | -2,14% | 26.600,00 |
| 15.05.2026 | 4,45 | 4,68 | 4,32 | 4,34 | -8,01% | - |
| 14.05.2026 | 4,19 | 4,75 | 4,13 | 4,72 | 10,25% | - |
| 13.05.2026 | 4,49 | 4,89 | 4,12 | 4,28 | -8,01% | 15.300,00 |
| 12.05.2026 | 4,30 | 5,48 | 4,07 | 4,65 | 10,18% | 26.287,00 |
| 11.05.2026 | 4,66 | 4,73 | 4,15 | 4,22 | -8,29% | - |
| 08.05.2026 | 4,11 | 4,62 | 4,10 | 4,61 | 12,23% | - |
| 07.05.2026 | 4,20 | 4,27 | 3,97 | 4,10 | -1,91% | 86.000,00 |
| 06.05.2026 | 4,14 | 4,23 | 3,84 | 4,18 | 2,52% | 17.200,00 |
| 05.05.2026 | 3,88 | 4,31 | 3,73 | 4,08 | 7,08% | 20.150,00 |
| 04.05.2026 | 3,69 | 4,16 | 3,57 | 3,81 | 0,16% | 15.840,00 |
| 30.04.2026 | 3,50 | 3,82 | 3,15 | 3,81 | 5,02% | 54.400,00 |
| 29.04.2026 | 3,55 | 3,77 | 3,16 | 3,62 | 5,90% | - |
| 28.04.2026 | 3,13 | 3,95 | 2,91 | 3,42 | 8,23% | 8,00 |
| 27.04.2026 | 3,23 | 3,36 | 3,04 | 3,16 | 0,03% | 28.983,00 |
| 24.04.2026 | 3,02 | 3,33 | 2,95 | 3,16 | 4,81% | 20.100,00 |
| 23.04.2026 | 2,76 | 3,06 | 2,71 | 3,02 | 10,48% | 21.000,00 |
| 22.04.2026 | 2,46 | 2,86 | 2,46 | 2,73 | 11,98% | - |
| 21.04.2026 | 2,44 | 2,53 | 2,41 | 2,44 | 0,58% | - |
| 20.04.2026 | 2,52 | 2,53 | 2,39 | 2,42 | -3,77% | - |
| 17.04.2026 | 2,49 | 2,60 | 2,49 | 2,52 | 0,32% | - |
| 16.04.2026 | 2,45 | 2,52 | 2,40 | 2,51 | 1,25% | 300,00 |
| 15.04.2026 | 2,28 | 2,56 | 2,26 | 2,48 | 8,06% | - |
| 14.04.2026 | 2,39 | 2,47 | 2,23 | 2,29 | -3,86% | - |
| 13.04.2026 | 2,26 | 2,46 | 2,21 | 2,39 | 6,23% | - |
| 10.04.2026 | 2,28 | 2,36 | 2,24 | 2,25 | -1,32% | 7.000,00 |
| 09.04.2026 | 2,32 | 2,40 | 2,28 | 2,28 | -2,98% | - |
| 08.04.2026 | 2,33 | 2,37 | 2,22 | 2,35 | 7,71% | - |
| 07.04.2026 | 2,23 | 2,24 | 2,11 | 2,18 | -4,43% | - |
| 02.04.2026 | 2,07 | 2,31 | 1,97 | 2,28 | 7,96% | 382.500,00 |
| 01.04.2026 | 1,98 | 2,25 | 1,93 | 2,11 | 7,76% | - |
| 31.03.2026 | 1,64 | 1,96 | 1,62 | 1,96 | 19,02% | 152.580,00 |
| 30.03.2026 | 1,59 | 1,77 | 1,56 | 1,65 | 2,43% | 73.163,00 |
| 27.03.2026 | 1,81 | 1,90 | 1,57 | 1,61 | -6,30% | 43.200,00 |
| 26.03.2026 | 1,98 | 2,01 | 1,67 | 1,72 | -15,85% | - |
| 25.03.2026 | 1,81 | 2,11 | 1,81 | 2,04 | 12,22% | - |
| 24.03.2026 | 1,78 | 1,85 | 1,74 | 1,82 | 2,31% | 246.480,00 |
| 23.03.2026 | 1,70 | 1,80 | 1,68 | 1,78 | 3,62% | - |
| 20.03.2026 | 1,79 | 1,81 | 1,66 | 1,71 | -3,06% | - |
| 19.03.2026 | 1,80 | 1,84 | 1,72 | 1,77 | -2,70% | - |
| 18.03.2026 | 1,89 | 1,90 | 1,80 | 1,82 | -3,66% | - |
| 17.03.2026 | 1,83 | 1,90 | 1,82 | 1,89 | 2,22% | - |
| 16.03.2026 | 1,84 | 1,91 | 1,83 | 1,84 | 0,33% | 135.000,00 |
| 13.03.2026 | 1,87 | 1,94 | 1,81 | 1,84 | -1,24% | - |
| 12.03.2026 | 1,94 | 1,94 | 1,84 | 1,86 | -4,42% | - |
| 11.03.2026 | 1,86 | 1,97 | 1,85 | 1,95 | 4,68% | - |
| 10.03.2026 | 1,88 | 1,94 | 1,85 | 1,86 | 0,00% | - |
| 09.03.2026 | 1,87 | 1,90 | 1,80 | 1,86 | -0,53% | - |
| 06.03.2026 | 1,99 | 2,02 | 1,86 | 1,87 | -5,56% | - |
| 05.03.2026 | 2,00 | 2,04 | 1,92 | 1,98 | -0,95% | - |
| 04.03.2026 | 1,95 | 2,02 | 1,92 | 2,00 | 3,36% | - |
| 03.03.2026 | 2,03 | 2,03 | 1,86 | 1,93 | -5,47% | - |
| 02.03.2026 | 1,83 | 2,05 | 1,80 | 2,05 | 9,18% | 71.128,00 |
| 27.02.2026 | 1,95 | 1,98 | 1,81 | 1,87 | -3,70% | - |
| 26.02.2026 | 1,98 | 2,05 | 1,91 | 1,95 | -1,22% | - |
| 25.02.2026 | 1,84 | 2,02 | 1,83 | 1,97 | 7,07% | - |
| 24.02.2026 | 1,84 | 1,91 | 1,82 | 1,84 | 0,66% | - |
| 23.02.2026 | 1,92 | 1,93 | 1,80 | 1,83 | -6,16% | 5.400,00 |
| 20.02.2026 | 1,97 | 1,99 | 1,90 | 1,95 | -0,92% | 42.800,00 |
| 19.02.2026 | 1,97 | 1,97 | 1,85 | 1,97 | 2,72% | - |
| 18.02.2026 | 1,88 | 1,98 | 1,87 | 1,91 | 1,81% | - |
| 17.02.2026 | 1,89 | 1,93 | 1,81 | 1,88 | 0,05% | 515.150,00 |
| 16.02.2026 | 1,86 | 1,90 | 1,84 | 1,88 | 1,62% | - |
| 13.02.2026 | 1,82 | 1,96 | 1,80 | 1,85 | 2,67% | 240.000,00 |
| 12.02.2026 | 1,93 | 1,97 | 1,80 | 1,80 | -5,21% | - |
| 11.02.2026 | 1,97 | 2,04 | 1,86 | 1,90 | -3,65% | - |
| 10.02.2026 | 2,00 | 2,05 | 1,96 | 1,97 | -0,65% | - |
| 09.02.2026 | 2,03 | 2,12 | 1,94 | 1,99 | -2,02% | 19.600,00 |
| 06.02.2026 | 1,85 | 2,06 | 1,82 | 2,03 | -0,20% | - |
| 05.02.2026 | 2,07 | 2,08 | 1,84 | 2,03 | -0,88% | 3.800,00 |
| 04.02.2026 | 2,30 | 2,38 | 1,98 | 2,05 | -9,78% | - |
| 03.02.2026 | 2,24 | 2,35 | 2,19 | 2,27 | 3,13% | - |
| 02.02.2026 | 2,10 | 2,27 | 2,10 | 2,20 | 2,23% | - |
| 30.01.2026 | 2,22 | 2,29 | 2,13 | 2,15 | -3,32% | - |
| 29.01.2026 | 2,24 | 2,28 | 2,11 | 2,23 | 0,95% | - |
| 28.01.2026 | 2,31 | 2,39 | 2,20 | 2,21 | -3,58% | 113.000,00 |
| 27.01.2026 | 2,24 | 2,34 | 2,17 | 2,29 | 3,53% | - |
| 26.01.2026 | 2,43 | 2,44 | 2,21 | 2,21 | -8,15% | - |
| 23.01.2026 | 2,66 | 2,69 | 2,40 | 2,41 | -8,59% | - |
| 22.01.2026 | 2,62 | 2,69 | 2,55 | 2,63 | 2,69% | - |
| 21.01.2026 | 2,72 | 2,79 | 2,44 | 2,56 | -4,86% | 22.500,00 |
| 20.01.2026 | 2,82 | 2,82 | 2,59 | 2,69 | -7,74% | 17.850,00 |
| 19.01.2026 | 2,81 | 2,96 | 2,81 | 2,92 | 3,07% | - |
| 16.01.2026 | 2,67 | 3,05 | 2,60 | 2,83 | 10,88% | - |
| 15.01.2026 | 2,57 | 2,61 | 2,49 | 2,56 | -0,31% | - |
| 14.01.2026 | 2,58 | 2,59 | 2,43 | 2,56 | -0,35% | 83.750,00 |
| 13.01.2026 | 2,54 | 2,65 | 2,52 | 2,57 | 1,18% | - |
| 12.01.2026 | 2,42 | 2,56 | 2,36 | 2,54 | 4,78% | 4.900,00 |
| 09.01.2026 | 2,56 | 2,64 | 2,38 | 2,43 | -2,26% | - |
| 08.01.2026 | 2,25 | 2,57 | 2,25 | 2,48 | 9,92% | - |
| 07.01.2026 | 2,29 | 2,38 | 2,25 | 2,26 | -2,00% | - |