2,860$
-0,01%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,72 | 2,80 | 2,63 | 2,74 | -4,06% | - |
| 06.11.2025 | 3,12 | 3,12 | 2,83 | 2,86 | -8,48% | 4.350.735,00 |
| 05.11.2025 | 3,03 | 3,16 | 3,02 | 3,13 | 3,82% | 2.528.561,00 |
| 04.11.2025 | 3,08 | 3,27 | 2,99 | 3,01 | -7,95% | 4.074.539,00 |
| 03.11.2025 | 3,44 | 3,45 | 3,19 | 3,27 | -5,49% | 3.595.552,00 |
| 31.10.2025 | 3,44 | 3,54 | 3,32 | 3,46 | 1,47% | 2.780.829,00 |
| 30.10.2025 | 3,40 | 3,52 | 3,31 | 3,41 | -2,85% | 2.222.795,00 |
| 29.10.2025 | 3,53 | 3,65 | 3,39 | 3,51 | -0,85% | 4.070.745,00 |
| 28.10.2025 | 3,70 | 3,70 | 3,49 | 3,54 | -5,35% | 4.065.776,00 |
| 27.10.2025 | 3,91 | 4,08 | 3,70 | 3,74 | -1,32% | 4.278.389,00 |
| 24.10.2025 | 3,80 | 3,91 | 3,70 | 3,79 | 2,43% | 3.184.177,00 |
| 23.10.2025 | 3,70 | 3,77 | 3,61 | 3,70 | 1,09% | 3.400.081,00 |
| 22.10.2025 | 4,08 | 4,16 | 3,48 | 3,66 | -9,85% | 6.887.640,00 |
| 21.10.2025 | 4,06 | 4,12 | 3,94 | 4,06 | -0,98% | 5.862.923,00 |
| 20.10.2025 | 3,75 | 4,12 | 3,71 | 4,10 | 13,97% | 7.657.535,00 |
| 17.10.2025 | 3,58 | 3,82 | 3,52 | 3,60 | -1,44% | - |
| 16.10.2025 | 4,05 | 4,11 | 3,62 | 3,65 | -8,52% | 7.445.316,00 |
| 15.10.2025 | 4,07 | 4,09 | 3,68 | 3,99 | 1,27% | 9.879.395,00 |
| 14.10.2025 | 3,59 | 4,06 | 3,36 | 3,94 | 16,22% | 21.834.699,00 |
| 13.10.2025 | 3,21 | 3,40 | 3,12 | 3,39 | 13,38% | 5.553.759,00 |
| 10.10.2025 | 3,26 | 3,30 | 2,98 | 2,99 | -7,14% | 6.358.563,00 |
| 09.10.2025 | 3,54 | 3,54 | 3,13 | 3,22 | -9,55% | 5.958.142,00 |
| 08.10.2025 | 3,51 | 3,62 | 3,32 | 3,56 | 4,40% | 5.545.574,00 |
| 07.10.2025 | 3,66 | 3,69 | 3,25 | 3,41 | -4,48% | 9.461.367,00 |
| 06.10.2025 | 3,02 | 3,65 | 3,02 | 3,57 | 26,60% | 18.425.643,00 |
| 03.10.2025 | 2,68 | 2,84 | 2,61 | 2,82 | 6,82% | 5.448.819,00 |
| 02.10.2025 | 2,53 | 2,71 | 2,49 | 2,64 | 5,60% | 5.616.858,00 |
| 01.10.2025 | 2,40 | 2,52 | 2,32 | 2,50 | 2,88% | 4.106.054,00 |
| 30.09.2025 | 2,48 | 2,50 | 2,36 | 2,43 | -0,82% | 4.166.063,00 |
| 29.09.2025 | 2,40 | 2,66 | 2,37 | 2,45 | 7,46% | 7.100.823,00 |
| 26.09.2025 | 2,36 | 2,38 | 2,25 | 2,28 | -2,56% | 2.367.256,00 |
| 25.09.2025 | 2,44 | 2,44 | 2,28 | 2,34 | -7,14% | 3.452.937,00 |
| 24.09.2025 | 2,62 | 2,75 | 2,50 | 2,52 | -3,45% | 3.716.934,00 |
| 23.09.2025 | 2,71 | 2,80 | 2,58 | 2,61 | -3,69% | 4.235.478,00 |
| 22.09.2025 | 2,68 | 2,75 | 2,50 | 2,71 | 0,74% | 4.606.001,00 |
| 19.09.2025 | 2,71 | 2,82 | 2,65 | 2,69 | -0,37% | 7.807.369,00 |
| 18.09.2025 | 2,46 | 2,75 | 2,38 | 2,70 | 11,57% | 6.984.839,00 |
| 17.09.2025 | 2,36 | 2,46 | 2,29 | 2,42 | 2,54% | 5.266.362,00 |
| 16.09.2025 | 2,38 | 2,55 | 2,34 | 2,36 | 4,89% | 6.258.300,00 |
| 15.09.2025 | 2,63 | 2,63 | 2,21 | 2,25 | -11,07% | 10.194.833,00 |
| 12.09.2025 | 2,22 | 2,67 | 2,14 | 2,53 | 12,44% | 14.462.836,00 |
| 11.09.2025 | 2,10 | 2,27 | 2,10 | 2,25 | 6,64% | 1.970.309,00 |
| 10.09.2025 | 2,33 | 2,40 | 2,05 | 2,11 | -7,46% | 3.805.553,00 |
| 09.09.2025 | 2,21 | 2,32 | 2,17 | 2,28 | 3,17% | 4.173.177,00 |
| 08.09.2025 | 2,13 | 2,24 | 2,11 | 2,21 | 4,25% | 3.285.808,00 |
| 05.09.2025 | 2,18 | 2,22 | 2,05 | 2,12 | -0,93% | 1.957.893,00 |
| 04.09.2025 | 2,03 | 2,17 | 2,00 | 2,14 | 4,39% | 2.681.960,00 |
| 03.09.2025 | 2,08 | 2,13 | 2,04 | 2,05 | -0,97% | 1.623.292,00 |
| 02.09.2025 | 2,02 | 2,10 | 1,99 | 2,07 | -1,43% | 1.862.687,00 |
| 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 | -2,79% | 1.726.715,00 |
| 31.07.2025 | 1,79 | 1,85 | 1,75 | 1,79 | 1,13% | 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 | 1,32% | 2.177.217,00 |
| 01.07.2025 | 1,51 | 1,57 | 1,44 | 1,52 | -0,65% | 1.923.729,00 |
| 30.06.2025 | 1,55 | 1,58 | 1,51 | 1,53 | -1,29% | 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 |