0,791$
-4,67%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 1,61 | 1,69 | 1,57 | 1,66 | -4,60% | 4.051.293,00 |
| 31.01.2025 | 1,68 | 1,88 | 1,66 | 1,74 | 2,96% | 5.381.221,00 |
| 30.01.2025 | 1,66 | 1,71 | 1,56 | 1,69 | 3,05% | 4.271.453,00 |
| 29.01.2025 | 1,80 | 1,81 | 1,58 | 1,64 | -8,38% | 6.923.728,00 |
| 28.01.2025 | 1,88 | 1,89 | 1,68 | 1,79 | -3,76% | 6.651.541,00 |
| 27.01.2025 | 1,85 | 1,92 | 1,76 | 1,86 | -8,37% | 10.120.411,00 |
| 24.01.2025 | 1,80 | 2,17 | 1,77 | 2,03 | 9,14% | 24.921.790,00 |
| 23.01.2025 | 1,92 | 2,05 | 1,71 | 1,86 | 26,53% | 82.883.272,00 |
| 22.01.2025 | 1,25 | 1,57 | 1,20 | 1,47 | 13,95% | 31.776.672,00 |
| 21.01.2025 | 1,22 | 1,29 | 1,13 | 1,29 | 5,74% | 3.274.734,00 |
| 17.01.2025 | 1,21 | 1,25 | 1,18 | 1,22 | 2,52% | 1.302.731,00 |
| 16.01.2025 | 1,25 | 1,26 | 1,18 | 1,19 | -6,30% | 1.489.051,00 |
| 15.01.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 9,48% | 1.275.052,00 |
| 14.01.2025 | 1,24 | 1,25 | 1,11 | 1,16 | -0,85% | 1.323.223,00 |
| 13.01.2025 | 1,18 | 1,19 | 1,08 | 1,17 | -6,40% | 2.696.445,00 |
| 10.01.2025 | 1,29 | 1,30 | 1,23 | 1,25 | -4,58% | 1.324.954,00 |
| 08.01.2025 | 1,36 | 1,36 | 1,22 | 1,31 | -9,03% | 2.776.359,00 |
| 07.01.2025 | 1,57 | 1,58 | 1,39 | 1,44 | -6,49% | 2.238.494,00 |
| 06.01.2025 | 1,53 | 1,60 | 1,47 | 1,54 | 4,76% | 2.616.915,00 |
| 03.01.2025 | 1,44 | 1,48 | 1,39 | 1,47 | 4,26% | 1.747.345,00 |
| 02.01.2025 | 1,42 | 1,49 | 1,30 | 1,41 | 3,68% | 2.386.511,00 |
| 31.12.2024 | 1,57 | 1,57 | 1,34 | 1,36 | -11,11% | 2.605.441,00 |
| 30.12.2024 | 1,39 | 1,58 | 1,32 | 1,53 | 10,07% | 5.388.158,00 |
| 27.12.2024 | 1,44 | 1,45 | 1,31 | 1,39 | -2,80% | 1.771.202,00 |
| 26.12.2024 | 1,27 | 1,44 | 1,23 | 1,43 | 11,72% | 2.999.002,00 |
| 24.12.2024 | 1,29 | 1,30 | 1,23 | 1,28 | -0,78% | 558.432,00 |
| 23.12.2024 | 1,32 | 1,34 | 1,25 | 1,29 | 0,00% | 1.368.249,00 |
| 20.12.2024 | 1,31 | 1,37 | 1,21 | 1,29 | -3,01% | 3.602.519,00 |
| 19.12.2024 | 1,38 | 1,48 | 1,27 | 1,33 | 0,76% | 4.037.421,00 |
| 18.12.2024 | 1,27 | 1,42 | 1,26 | 1,32 | 3,94% | 4.101.026,00 |
| 17.12.2024 | 1,18 | 1,29 | 1,14 | 1,27 | 7,63% | 2.121.036,00 |
| 16.12.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 8,26% | 1.322.445,00 |
| 13.12.2024 | 1,06 | 1,12 | 1,05 | 1,09 | 3,81% | 1.428.640,00 |
| 12.12.2024 | 1,06 | 1,11 | 1,04 | 1,05 | -4,55% | 1.226.634,00 |
| 11.12.2024 | 1,11 | 1,15 | 1,03 | 1,10 | -2,65% | 1.306.106,00 |
| 10.12.2024 | 1,14 | 1,22 | 1,12 | 1,13 | -1,74% | 898.477,00 |
| 09.12.2024 | 1,20 | 1,25 | 1,13 | 1,15 | -4,17% | 1.468.921,00 |
| 06.12.2024 | 1,22 | 1,25 | 1,15 | 1,20 | -0,83% | 997.918,00 |
| 05.12.2024 | 1,21 | 1,29 | 1,19 | 1,21 | 1,68% | 1.319.293,00 |
| 04.12.2024 | 1,22 | 1,25 | 1,17 | 1,19 | -3,25% | 887.271,00 |
| 03.12.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 5,13% | 1.035.283,00 |
| 02.12.2024 | 1,22 | 1,32 | 1,15 | 1,17 | -0,85% | 2.176.360,00 |
| 29.11.2024 | 1,14 | 1,20 | 1,13 | 1,18 | 7,27% | 1.367.194,00 |
| 27.11.2024 | 1,01 | 1,12 | 1,01 | 1,10 | 8,91% | 1.172.058,00 |
| 26.11.2024 | 1,09 | 1,11 | 0,97 | 1,01 | -6,48% | 1.556.531,00 |
| 25.11.2024 | 1,04 | 1,10 | 0,97 | 1,08 | 6,93% | 1.436.410,00 |
| 22.11.2024 | 1,00 | 1,06 | 0,94 | 1,01 | 1,76% | 1.324.526,00 |
| 21.11.2024 | 1,01 | 1,04 | 0,94 | 0,99 | 1,92% | 1.156.911,00 |
| 20.11.2024 | 0,83 | 1,00 | 0,83 | 0,97 | 15,23% | 2.134.690,00 |
| 19.11.2024 | 0,84 | 0,87 | 0,79 | 0,85 | 2,19% | 708.483,00 |
| 18.11.2024 | 0,85 | 0,90 | 0,82 | 0,83 | -0,24% | 681.517,00 |
| 15.11.2024 | 0,88 | 0,89 | 0,81 | 0,83 | -7,17% | 662.061,00 |
| 14.11.2024 | 0,88 | 0,92 | 0,81 | 0,89 | 2,57% | 1.567.042,00 |
| 13.11.2024 | 0,70 | 0,90 | 0,70 | 0,87 | 19,80% | 4.711.065,00 |
| 12.11.2024 | 0,77 | 0,79 | 0,70 | 0,73 | -3,11% | 2.674.865,00 |
| 11.11.2024 | 0,76 | 0,79 | 0,72 | 0,75 | 0,40% | 1.391.616,00 |