2,839$
3,43%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 3,20 | 3,22 | 2,65 | 2,75 | -17,91% | 6.804.508,00 |
| 04.11.2026 | 3,60 | 3,67 | 3,26 | 3,35 | -6,94% | 4.412.492,00 |
| 03.11.2026 | 3,51 | 3,64 | 3,51 | 3,60 | 4,65% | 2.639.018,00 |
| 02.11.2026 | 3,84 | 3,91 | 3,42 | 3,44 | -9,23% | 3.054.721,00 |
| 30.10.2026 | 3,80 | 3,87 | 3,59 | 3,79 | -5,96% | 3.209.545,00 |
| 29.10.2026 | 3,87 | 4,13 | 3,86 | 4,03 | 3,33% | 3.353.481,00 |
| 28.10.2026 | 3,85 | 3,96 | 3,79 | 3,90 | 3,72% | 3.449.544,00 |
| 27.10.2026 | 3,51 | 3,79 | 3,48 | 3,76 | 10,59% | 3.734.830,00 |
| 26.10.2026 | 3,39 | 3,52 | 3,31 | 3,40 | 0,59% | 2.311.741,00 |
| 23.10.2026 | 3,39 | 3,44 | 3,30 | 3,38 | 0,75% | 2.027.740,00 |
| 22.10.2026 | 3,37 | 3,46 | 3,29 | 3,36 | -5,23% | 2.172.690,00 |
| 21.10.2026 | 3,51 | 3,56 | 3,47 | 3,54 | 3,51% | 1.727.623,00 |
| 20.10.2026 | 3,50 | 3,58 | 3,40 | 3,42 | -3,80% | 2.607.235,00 |
| 19.10.2026 | 3,39 | 3,60 | 3,31 | 3,56 | 8,05% | 3.573.992,00 |
| 16.10.2026 | 3,70 | 3,74 | 3,22 | 3,29 | -13,53% | 6.898.164,00 |
| 15.10.2026 | 3,73 | 3,83 | 3,55 | 3,81 | -0,26% | 3.825.769,00 |
| 14.10.2026 | 4,15 | 4,15 | 3,77 | 3,82 | -9,60% | 3.550.099,00 |
| 13.10.2026 | 4,04 | 4,32 | 4,03 | 4,22 | 2,18% | 2.568.535,00 |
| 12.10.2026 | 4,42 | 4,42 | 4,13 | 4,13 | -7,40% | 2.625.060,00 |
| 09.10.2026 | 4,59 | 4,73 | 4,32 | 4,46 | 6,32% | 5.253.734,00 |
| 08.10.2026 | 4,50 | 4,51 | 4,12 | 4,20 | -8,00% | 3.536.088,00 |
| 07.10.2026 | 4,80 | 4,84 | 4,54 | 4,56 | -6,56% | 2.973.115,00 |
| 06.10.2026 | 4,94 | 5,04 | 4,86 | 4,88 | 0,21% | 2.886.707,00 |
| 05.10.2026 | 4,91 | 4,98 | 4,76 | 4,87 | -0,81% | 2.709.198,00 |
| 02.10.2026 | 4,74 | 4,94 | 4,61 | 4,91 | 6,62% | 3.029.539,00 |
| 01.10.2026 | 4,61 | 4,79 | 4,47 | 4,61 | 0,11% | 2.783.867,00 |
| 30.09.2026 | 4,78 | 4,81 | 4,58 | 4,60 | -3,16% | 4.981.139,00 |
| 29.09.2026 | 4,83 | 4,88 | 4,71 | 4,75 | 0,00% | 3.092.658,00 |
| 28.09.2026 | 4,91 | 4,97 | 4,74 | 4,75 | -4,81% | 2.713.743,00 |
| 25.09.2026 | 4,96 | 5,10 | 4,85 | 4,99 | 2,46% | 3.302.700,00 |
| 24.09.2026 | 4,75 | 4,88 | 4,72 | 4,87 | 0,00% | 2.540.061,00 |
| 23.09.2026 | 4,92 | 4,93 | 4,78 | 4,87 | -1,81% | 2.571.498,00 |
| 22.09.2026 | 4,81 | 4,96 | 4,62 | 4,96 | 2,16% | 3.238.440,00 |
| 21.09.2026 | 4,90 | 4,91 | 4,81 | 4,86 | 2,43% | 2.225.863,00 |
| 18.09.2026 | 4,75 | 4,83 | 4,59 | 4,74 | 0,42% | 9.645.653,00 |
| 17.09.2026 | 4,65 | 4,85 | 4,56 | 4,72 | 8,51% | 4.360.514,00 |
| 16.09.2026 | 4,42 | 4,43 | 4,18 | 4,35 | 0,00% | 3.544.011,00 |
| 15.09.2026 | 4,34 | 4,40 | 4,08 | 4,35 | 0,00% | 3.479.416,00 |
| 14.09.2026 | 4,30 | 4,45 | 4,29 | 4,35 | -4,61% | 2.588.611,00 |
| 11.09.2026 | 4,39 | 4,66 | 4,39 | 4,56 | 3,99% | 3.319.386,00 |
| 10.09.2026 | 4,17 | 4,43 | 4,14 | 4,39 | 2,93% | 3.194.180,00 |
| 09.09.2026 | 4,54 | 4,56 | 4,20 | 4,26 | -6,78% | 3.246.458,00 |
| 08.09.2026 | 4,40 | 4,62 | 4,37 | 4,57 | 6,78% | 3.824.035,00 |
| 04.09.2026 | 4,29 | 4,36 | 4,22 | 4,28 | 0,23% | 1.914.579,00 |
| 03.09.2026 | 4,35 | 4,37 | 4,19 | 4,27 | -0,47% | 3.209.838,00 |
| 02.09.2026 | 4,19 | 4,34 | 4,14 | 4,29 | 1,90% | 3.451.791,00 |
| 01.09.2026 | 4,25 | 4,29 | 4,16 | 4,21 | -5,29% | 2.803.243,00 |
| 31.08.2026 | 4,48 | 4,56 | 4,32 | 4,45 | -0,78% | 2.789.640,00 |
| 28.08.2026 | 4,77 | 4,91 | 4,45 | 4,48 | -7,25% | 4.977.526,00 |
| 27.08.2026 | 4,78 | 4,96 | 4,75 | 4,83 | 2,44% | 2.894.263,00 |
| 26.08.2026 | 4,86 | 5,01 | 4,67 | 4,72 | -2,38% | 3.904.749,00 |
| 25.08.2026 | 4,86 | 4,94 | 4,78 | 4,83 | 2,01% | 2.402.781,00 |
| 24.08.2026 | 4,93 | 4,93 | 4,70 | 4,74 | -6,05% | 3.069.675,00 |
| 21.08.2026 | 4,96 | 5,13 | 4,91 | 5,04 | 3,17% | 3.070.696,00 |
| 20.08.2026 | 4,87 | 4,96 | 4,72 | 4,89 | -0,81% | 3.607.776,00 |
| 19.08.2026 | 5,14 | 5,21 | 4,78 | 4,93 | -2,28% | 4.156.929,00 |
| 18.08.2026 | 5,03 | 5,31 | 5,00 | 5,04 | -5,08% | 3.785.405,00 |
| 17.08.2026 | 5,43 | 5,53 | 5,31 | 5,31 | -3,45% | 3.715.717,00 |
| 14.08.2026 | 4,92 | 5,50 | 4,91 | 5,50 | 13,87% | 5.960.524,00 |
| 13.08.2026 | 4,84 | 5,04 | 4,78 | 4,83 | -3,78% | 3.781.580,00 |
| 12.08.2026 | 5,31 | 5,41 | 4,98 | 5,02 | -3,37% | 7.134.003,00 |
| 11.08.2026 | 4,77 | 5,51 | 4,66 | 5,20 | 23,40% | 14.123.597,00 |
| 10.08.2026 | 4,25 | 4,38 | 4,19 | 4,21 | -1,41% | 3.821.899,00 |
| 07.08.2026 | 4,20 | 4,35 | 4,15 | 4,27 | 4,66% | 2.729.339,00 |
| 06.08.2026 | 3,85 | 4,21 | 3,79 | 4,08 | 3,42% | 3.114.674,00 |
| 05.08.2026 | 4,11 | 4,16 | 3,94 | 3,95 | -5,17% | 3.044.395,00 |
| 04.08.2026 | 3,92 | 4,26 | 3,92 | 4,16 | 11,08% | 5.016.188,00 |
| 03.08.2026 | 3,55 | 3,78 | 3,44 | 3,75 | 6,39% | 2.932.862,00 |
| 31.07.2026 | 3,67 | 3,71 | 3,42 | 3,52 | -1,54% | 3.156.278,00 |
| 30.07.2026 | 3,32 | 3,62 | 3,31 | 3,58 | 13,31% | 3.535.417,00 |
| 29.07.2026 | 3,48 | 3,55 | 3,15 | 3,16 | -10,62% | 6.043.760,00 |
| 28.07.2026 | 3,53 | 3,55 | 3,35 | 3,53 | -4,85% | 4.278.032,00 |
| 27.07.2026 | 3,63 | 3,84 | 3,50 | 3,71 | 3,63% | 3.385.341,00 |
| 24.07.2026 | 3,76 | 3,82 | 3,57 | 3,58 | -5,79% | 3.575.062,00 |
| 23.07.2026 | 3,74 | 3,83 | 3,59 | 3,80 | 1,33% | 4.702.852,00 |
| 22.07.2026 | 3,98 | 4,07 | 3,70 | 3,75 | -7,64% | 3.074.558,00 |
| 21.07.2026 | 3,87 | 4,14 | 3,87 | 4,06 | 7,55% | 4.732.699,00 |
| 20.07.2026 | 3,87 | 3,94 | 3,76 | 3,78 | -0,92% | 3.691.430,00 |
| 17.07.2026 | 3,61 | 3,99 | 3,38 | 3,81 | 3,25% | 6.007.167,00 |
| 16.07.2026 | 4,09 | 4,10 | 3,62 | 3,69 | -13,18% | 4.914.926,00 |
| 15.07.2026 | 4,20 | 4,43 | 4,10 | 4,25 | 13,03% | 7.577.574,00 |
| 14.07.2026 | 3,81 | 3,90 | 3,74 | 3,76 | 3,72% | 3.831.536,00 |
| 13.07.2026 | 3,78 | 3,81 | 3,56 | 3,63 | -7,05% | 3.498.098,00 |
| 10.07.2026 | 4,03 | 4,05 | 3,88 | 3,90 | -4,65% | 2.213.917,00 |
| 09.07.2026 | 4,06 | 4,20 | 4,02 | 4,09 | 3,81% | 2.868.131,00 |
| 08.07.2026 | 3,75 | 3,99 | 3,73 | 3,94 | 4,23% | 2.883.656,00 |
| 07.07.2026 | 4,00 | 4,00 | 3,70 | 3,78 | -8,47% | 3.805.788,00 |
| 06.07.2026 | 3,96 | 4,26 | 3,91 | 4,13 | 5,90% | 4.055.952,00 |
| 02.07.2026 | 4,28 | 4,53 | 3,87 | 3,90 | -7,58% | 5.861.358,00 |
| 01.07.2026 | 4,39 | 4,52 | 4,20 | 4,22 | -5,80% | 5.115.595,00 |
| 30.06.2026 | 4,32 | 4,62 | 4,31 | 4,48 | 3,70% | 4.830.035,00 |
| 29.06.2026 | 4,02 | 4,33 | 3,90 | 4,32 | 13,09% | 6.531.561,00 |
| 26.06.2026 | 3,71 | 3,92 | 3,65 | 3,82 | 0,79% | 10.845.966,00 |
| 25.06.2026 | 4,01 | 4,01 | 3,64 | 3,79 | -1,56% | 6.314.141,00 |
| 24.06.2026 | 4,10 | 4,23 | 3,73 | 3,85 | -4,82% | 7.447.123,00 |
| 23.06.2026 | 4,35 | 4,43 | 4,04 | 4,05 | -11,39% | 8.350.687,00 |
| 22.06.2026 | 4,92 | 4,96 | 4,53 | 4,57 | -7,06% | 6.407.344,00 |
| 19.06.2026 | 4,91 | 4,93 | 4,91 | 4,91 | -0,37% | - |
| 18.06.2026 | 5,11 | 5,16 | 4,74 | 4,93 | 1,54% | 15.633.946,00 |
| 17.06.2026 | 4,95 | 5,20 | 4,83 | 4,86 | -0,10% | 5.089.476,00 |