2,518€
1,53%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 2,17 | 2,35 | 2,16 | 2,30 | 5,69% | - |
| 05.01.2026 | 2,14 | 2,27 | 2,12 | 2,18 | 3,12% | - |
| 02.01.2026 | 1,99 | 2,16 | 1,99 | 2,11 | 8,13% | - |
| 30.12.2025 | 1,99 | 2,01 | 1,96 | 1,96 | -1,91% | - |
| 29.12.2025 | 2,03 | 2,07 | 1,94 | 1,99 | -5,19% | - |
| 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% | - |