1,603$
0,84%
Echtzeit-Aktienkurs Kopin Corp
Bid:
Ask:
Aktienkurse zur Kopin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 0,72 | 0,85 | 0,71 | 0,80 | 1,28% | 2.331.342,00 |
| 04.04.2025 | 0,85 | 0,85 | 0,71 | 0,79 | -4,82% | 3.887.071,00 |
| 03.04.2025 | 0,90 | 0,94 | 0,82 | 0,83 | -13,21% | 3.314.106,00 |
| 02.04.2025 | 0,91 | 0,99 | 0,91 | 0,96 | -0,39% | 2.902.917,00 |
| 01.04.2025 | 0,94 | 0,99 | 0,88 | 0,96 | 3,00% | 3.742.875,00 |
| 31.03.2025 | 0,89 | 0,96 | 0,85 | 0,93 | -1,89% | 3.701.904,00 |
| 28.03.2025 | 1,18 | 1,19 | 0,95 | 0,95 | -25,20% | 9.567.686,00 |
| 27.03.2025 | 1,32 | 1,41 | 1,24 | 1,27 | -3,05% | 2.354.931,00 |
| 26.03.2025 | 1,32 | 1,44 | 1,22 | 1,31 | -0,76% | 7.256.036,00 |
| 25.03.2025 | 1,32 | 1,36 | 1,30 | 1,32 | -0,75% | 1.002.652,00 |
| 24.03.2025 | 1,39 | 1,40 | 1,24 | 1,33 | -3,62% | 3.457.785,00 |
| 21.03.2025 | 1,35 | 1,40 | 1,32 | 1,38 | 0,00% | 1.439.900,00 |
| 20.03.2025 | 1,37 | 1,41 | 1,35 | 1,38 | 0,00% | 885.653,00 |
| 19.03.2025 | 1,37 | 1,43 | 1,32 | 1,38 | 0,73% | 1.230.730,00 |
| 18.03.2025 | 1,44 | 1,47 | 1,35 | 1,37 | -6,80% | 1.927.697,00 |
| 17.03.2025 | 1,41 | 1,48 | 1,39 | 1,47 | 4,26% | 2.188.442,00 |
| 14.03.2025 | 1,38 | 1,45 | 1,36 | 1,41 | 7,63% | 2.149.804,00 |
| 13.03.2025 | 1,34 | 1,38 | 1,28 | 1,31 | -2,24% | 2.026.040,00 |
| 12.03.2025 | 1,37 | 1,40 | 1,31 | 1,34 | 0,00% | 1.938.347,00 |
| 11.03.2025 | 1,35 | 1,36 | 1,27 | 1,34 | 2,29% | 1.230.684,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,27 | 1,31 | -11,49% | 2.654.756,00 |
| 07.03.2025 | 1,26 | 1,50 | 1,26 | 1,48 | 15,63% | 3.560.392,00 |
| 06.03.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -4,48% | 2.445.604,00 |
| 05.03.2025 | 1,25 | 1,35 | 1,20 | 1,34 | 6,35% | 2.220.269,00 |
| 04.03.2025 | 1,19 | 1,33 | 1,16 | 1,26 | -0,79% | 2.263.177,00 |
| 03.03.2025 | 1,40 | 1,43 | 1,22 | 1,27 | -7,97% | 2.280.035,00 |
| 28.02.2025 | 1,34 | 1,39 | 1,27 | 1,38 | 5,34% | 1.454.011,00 |
| 27.02.2025 | 1,43 | 1,46 | 1,29 | 1,31 | -7,09% | 2.436.778,00 |
| 26.02.2025 | 1,47 | 1,51 | 1,39 | 1,41 | -2,04% | 2.034.462,00 |
| 25.02.2025 | 1,38 | 1,48 | 1,25 | 1,44 | 3,92% | 3.606.451,00 |
| 24.02.2025 | 1,50 | 1,50 | 1,36 | 1,39 | -7,67% | 3.547.807,00 |
| 21.02.2025 | 1,60 | 1,64 | 1,49 | 1,50 | -5,06% | 2.371.166,00 |
| 20.02.2025 | 1,62 | 1,66 | 1,51 | 1,58 | -1,86% | 2.753.607,00 |
| 19.02.2025 | 1,59 | 1,67 | 1,57 | 1,61 | 0,00% | 2.412.193,00 |
| 18.02.2025 | 1,69 | 1,70 | 1,56 | 1,61 | -3,93% | 2.302.870,00 |
| 17.02.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 0,95% | - |
| 14.02.2025 | 1,64 | 1,69 | 1,59 | 1,66 | 1,84% | 2.292.476,00 |
| 13.02.2025 | 1,71 | 1,71 | 1,58 | 1,63 | -4,96% | 3.520.697,00 |
| 12.02.2025 | 1,79 | 1,82 | 1,67 | 1,72 | -6,79% | 4.279.591,00 |
| 11.02.2025 | 1,77 | 1,94 | 1,52 | 1,84 | 3,37% | 10.567.210,00 |
| 10.02.2025 | 1,82 | 1,87 | 1,76 | 1,78 | -1,66% | 1.993.104,00 |
| 07.02.2025 | 1,85 | 1,93 | 1,77 | 1,81 | -2,16% | 2.766.849,00 |
| 06.02.2025 | 1,90 | 1,91 | 1,79 | 1,85 | -2,63% | 2.718.573,00 |
| 05.02.2025 | 1,93 | 1,99 | 1,85 | 1,90 | 0,53% | 4.611.412,00 |
| 04.02.2025 | 1,68 | 1,91 | 1,68 | 1,89 | 13,86% | 5.918.634,00 |