2,096$
-3,84%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,19 | 2,20 | 2,06 | 2,10 | -3,67% | 2.021.144,00 |
| 28.08.2025 | 2,25 | 2,29 | 2,16 | 2,18 | 0,93% | 2.732.276,00 |
| 27.08.2025 | 2,23 | 2,24 | 2,13 | 2,16 | -1,82% | 3.463.187,00 |
| 26.08.2025 | 1,92 | 2,21 | 1,91 | 2,20 | 13,99% | 6.573.270,00 |
| 25.08.2025 | 1,89 | 1,97 | 1,84 | 1,93 | 2,12% | 2.124.634,00 |
| 22.08.2025 | 1,75 | 1,90 | 1,75 | 1,89 | 8,00% | 1.694.657,00 |
| 21.08.2025 | 1,74 | 1,78 | 1,72 | 1,75 | -1,13% | 1.047.319,00 |
| 20.08.2025 | 1,75 | 1,79 | 1,68 | 1,77 | -1,12% | 1.890.828,00 |
| 19.08.2025 | 1,94 | 1,95 | 1,75 | 1,79 | -7,73% | 2.688.930,00 |
| 18.08.2025 | 1,96 | 2,04 | 1,92 | 1,94 | -1,52% | 2.426.123,00 |
| 15.08.2025 | 1,91 | 2,02 | 1,87 | 1,97 | 3,14% | 2.772.960,00 |
| 14.08.2025 | 1,90 | 2,02 | 1,88 | 1,91 | 0,00% | 2.229.782,00 |
| 13.08.2025 | 2,03 | 2,12 | 1,91 | 1,91 | -4,02% | 3.381.717,00 |
| 12.08.2025 | 1,86 | 2,23 | 1,85 | 1,99 | 6,42% | 7.859.002,00 |
| 11.08.2025 | 1,93 | 2,04 | 1,84 | 1,87 | -2,60% | 2.908.919,00 |
| 08.08.2025 | 1,92 | 1,99 | 1,73 | 1,92 | 1,59% | 2.740.328,00 |
| 07.08.2025 | 1,98 | 2,01 | 1,84 | 1,89 | -3,08% | 1.408.968,00 |
| 06.08.2025 | 2,00 | 2,03 | 1,95 | 1,95 | -2,50% | 1.635.129,00 |
| 05.08.2025 | 1,86 | 2,04 | 1,83 | 2,00 | 9,29% | 2.668.722,00 |
| 04.08.2025 | 1,79 | 1,83 | 1,76 | 1,83 | 5,17% | 1.740.046,00 |
| 01.08.2025 | 1,70 | 1,78 | 1,66 | 1,74 | -2,52% | 1.726.715,00 |
| 31.07.2025 | 1,79 | 1,85 | 1,75 | 1,79 | 0,85% | 1.989.599,00 |
| 30.07.2025 | 1,83 | 1,87 | 1,77 | 1,77 | -1,67% | 1.700.227,00 |
| 29.07.2025 | 1,95 | 1,98 | 1,79 | 1,80 | -6,74% | 2.662.091,00 |
| 28.07.2025 | 2,06 | 2,07 | 1,92 | 1,93 | -5,85% | 3.049.211,00 |
| 25.07.2025 | 2,19 | 2,20 | 2,02 | 2,05 | -5,96% | 2.286.559,00 |
| 24.07.2025 | 2,13 | 2,21 | 2,10 | 2,18 | 1,87% | 2.881.604,00 |
| 23.07.2025 | 2,08 | 2,16 | 2,03 | 2,14 | 3,38% | 2.572.092,00 |
| 22.07.2025 | 2,10 | 2,11 | 1,87 | 2,07 | -1,90% | 4.653.435,00 |
| 21.07.2025 | 2,20 | 2,32 | 2,10 | 2,11 | -2,76% | 4.791.774,00 |
| 18.07.2025 | 2,23 | 2,24 | 2,09 | 2,17 | -0,91% | 4.415.491,00 |
| 17.07.2025 | 2,10 | 2,50 | 2,07 | 2,19 | 12,89% | 13.447.039,00 |
| 16.07.2025 | 1,70 | 1,97 | 1,68 | 1,94 | 15,48% | 6.960.103,00 |
| 15.07.2025 | 1,69 | 1,70 | 1,62 | 1,68 | -0,59% | 1.640.618,00 |
| 14.07.2025 | 1,71 | 1,73 | 1,65 | 1,69 | -0,59% | 1.953.881,00 |
| 11.07.2025 | 1,63 | 1,76 | 1,63 | 1,70 | 2,41% | 2.586.195,00 |
| 10.07.2025 | 1,69 | 1,71 | 1,62 | 1,66 | -1,78% | 1.700.393,00 |
| 09.07.2025 | 1,61 | 1,71 | 1,60 | 1,69 | 5,62% | 3.056.668,00 |
| 08.07.2025 | 1,55 | 1,61 | 1,52 | 1,60 | 2,56% | 1.907.288,00 |
| 07.07.2025 | 1,58 | 1,59 | 1,51 | 1,56 | -1,27% | 2.291.515,00 |
| 03.07.2025 | 1,56 | 1,63 | 1,54 | 1,58 | 2,60% | 1.506.862,00 |
| 02.07.2025 | 1,54 | 1,58 | 1,51 | 1,54 | 0,65% | 2.177.217,00 |
| 01.07.2025 | 1,51 | 1,57 | 1,44 | 1,53 | 0,33% | 1.923.729,00 |
| 30.06.2025 | 1,55 | 1,58 | 1,51 | 1,53 | -1,61% | 2.240.596,00 |
| 27.06.2025 | 1,62 | 1,64 | 1,51 | 1,55 | -3,73% | 22.968.201,00 |
| 26.06.2025 | 1,60 | 1,62 | 1,55 | 1,61 | 1,26% | 1.914.674,00 |
| 25.06.2025 | 1,64 | 1,65 | 1,57 | 1,59 | -2,45% | 1.680.264,00 |
| 24.06.2025 | 1,62 | 1,67 | 1,58 | 1,63 | 3,16% | 1.903.946,00 |
| 23.06.2025 | 1,62 | 1,70 | 1,58 | 1,58 | -3,07% | 2.716.346,00 |
| 20.06.2025 | 1,66 | 1,68 | 1,59 | 1,63 | 0,00% | 1.762.390,00 |
| 18.06.2025 | 1,62 | 1,66 | 1,58 | 1,63 | 0,62% | 1.752.042,00 |
| 17.06.2025 | 1,62 | 1,69 | 1,61 | 1,62 | -1,22% | 1.732.223,00 |
| 16.06.2025 | 1,57 | 1,67 | 1,57 | 1,64 | 5,13% | 1.344.420,00 |
| 13.06.2025 | 1,54 | 1,61 | 1,54 | 1,56 | -2,50% | 1.469.547,00 |
| 12.06.2025 | 1,62 | 1,66 | 1,58 | 1,60 | -3,03% | 1.478.069,00 |
| 11.06.2025 | 1,62 | 1,73 | 1,60 | 1,65 | 1,85% | 2.511.962,00 |
| 10.06.2025 | 1,68 | 1,68 | 1,59 | 1,62 | -2,99% | 2.277.537,00 |
| 09.06.2025 | 1,49 | 1,67 | 1,49 | 1,67 | 13,61% | 4.645.814,00 |
| 06.06.2025 | 1,48 | 1,51 | 1,46 | 1,47 | -0,34% | 1.815.037,00 |
| 05.06.2025 | 1,41 | 1,52 | 1,41 | 1,48 | 3,15% | 2.526.461,00 |
| 04.06.2025 | 1,37 | 1,44 | 1,36 | 1,43 | 5,15% | 1.672.096,00 |
| 03.06.2025 | 1,29 | 1,36 | 1,28 | 1,36 | 7,09% | 1.687.015,00 |
| 02.06.2025 | 1,30 | 1,31 | 1,23 | 1,27 | -0,78% | 2.010.378,00 |
| 30.05.2025 | 1,38 | 1,39 | 1,28 | 1,28 | -6,57% | 2.550.051,00 |
| 29.05.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 2,24% | 2.202.904,00 |
| 28.05.2025 | 1,40 | 1,42 | 1,30 | 1,34 | -2,19% | 2.900.147,00 |
| 27.05.2025 | 1,38 | 1,45 | 1,37 | 1,37 | 1,48% | 1.960.795,00 |
| 23.05.2025 | 1,36 | 1,41 | 1,34 | 1,35 | -2,17% | 1.585.524,00 |
| 22.05.2025 | 1,34 | 1,42 | 1,30 | 1,38 | 1,47% | 1.489.668,00 |
| 21.05.2025 | 1,37 | 1,44 | 1,35 | 1,36 | -1,45% | 1.843.509,00 |
| 20.05.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 0,00% | 1.347.143,00 |
| 19.05.2025 | 1,42 | 1,44 | 1,36 | 1,38 | -6,76% | 1.738.242,00 |
| 16.05.2025 | 1,47 | 1,57 | 1,47 | 1,48 | -2,95% | 2.865.193,00 |
| 15.05.2025 | 1,40 | 1,56 | 1,36 | 1,53 | 8,16% | 3.450.460,00 |
| 14.05.2025 | 1,45 | 1,49 | 1,32 | 1,41 | -4,08% | 3.532.995,00 |
| 13.05.2025 | 1,55 | 1,60 | 1,44 | 1,47 | -5,16% | 4.991.204,00 |
| 12.05.2025 | 1,49 | 1,57 | 1,47 | 1,55 | 8,39% | 4.159.836,00 |
| 09.05.2025 | 1,42 | 1,47 | 1,40 | 1,43 | 0,70% | 2.103.277,00 |
| 08.05.2025 | 1,34 | 1,43 | 1,31 | 1,42 | 7,58% | 2.394.367,00 |
| 07.05.2025 | 1,28 | 1,38 | 1,26 | 1,32 | 3,13% | 1.977.378,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,24 | 1,28 | -3,76% | 1.561.567,00 |
| 05.05.2025 | 1,33 | 1,37 | 1,32 | 1,33 | -1,48% | 689.324,00 |
| 02.05.2025 | 1,30 | 1,38 | 1,29 | 1,35 | 3,05% | 1.499.734,00 |
| 01.05.2025 | 1,26 | 1,34 | 1,24 | 1,31 | 2,34% | 1.435.815,00 |
| 30.04.2025 | 1,28 | 1,28 | 1,22 | 1,28 | -3,03% | 1.434.903,00 |
| 29.04.2025 | 1,27 | 1,36 | 1,25 | 1,32 | 1,54% | 2.571.995,00 |
| 28.04.2025 | 1,20 | 1,30 | 1,18 | 1,30 | 8,33% | 2.317.494,00 |
| 25.04.2025 | 1,20 | 1,21 | 1,14 | 1,20 | 0,84% | 1.457.475,00 |
| 24.04.2025 | 1,17 | 1,20 | 1,14 | 1,19 | 7,21% | 2.290.637,00 |
| 23.04.2025 | 1,15 | 1,18 | 1,08 | 1,11 | 2,78% | 1.722.481,00 |
| 22.04.2025 | 0,98 | 1,20 | 0,98 | 1,08 | 16,00% | 6.057.443,00 |
| 21.04.2025 | 0,91 | 0,98 | 0,88 | 0,93 | 2,87% | 2.887.834,00 |
| 17.04.2025 | 0,90 | 0,96 | 0,88 | 0,91 | 7,39% | 3.146.315,00 |
| 16.04.2025 | 0,82 | 0,86 | 0,81 | 0,84 | 1,31% | 1.622.160,00 |
| 15.04.2025 | 0,88 | 0,90 | 0,82 | 0,83 | -5,05% | 1.466.336,00 |
| 14.04.2025 | 0,90 | 0,94 | 0,86 | 0,88 | 1,39% | 3.296.780,00 |
| 11.04.2025 | 0,83 | 0,88 | 0,79 | 0,86 | 4,71% | 1.239.341,00 |
| 10.04.2025 | 0,87 | 0,87 | 0,81 | 0,83 | -9,87% | 1.324.514,00 |
| 09.04.2025 | 0,75 | 0,92 | 0,72 | 0,92 | 23,68% | 2.148.254,00 |
| 08.04.2025 | 0,87 | 0,88 | 0,72 | 0,74 | -7,49% | 2.829.605,00 |