4,210$
-2,10%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 4,37 | 4,37 | 4,21 | 4,21 | -1,91% | - |
| 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 |
| 16.06.2026 | 5,11 | 5,21 | 4,81 | 4,86 | -6,90% | 5.577.534,00 |
| 15.06.2026 | 5,30 | 5,46 | 5,07 | 5,22 | 5,67% | 5.715.466,00 |
| 12.06.2026 | 5,13 | 5,22 | 4,79 | 4,94 | -3,70% | 5.368.421,00 |
| 11.06.2026 | 4,68 | 5,18 | 4,59 | 5,13 | 12,01% | 6.467.703,00 |
| 10.06.2026 | 4,84 | 4,98 | 4,56 | 4,58 | -7,38% | 6.625.917,00 |
| 09.06.2026 | 5,67 | 5,70 | 4,60 | 4,95 | -9,60% | 9.219.798,00 |
| 08.06.2026 | 5,69 | 5,88 | 5,33 | 5,47 | 0,18% | 6.138.496,00 |
| 05.06.2026 | 6,08 | 6,15 | 5,25 | 5,46 | -14,55% | 9.817.486,00 |
| 04.06.2026 | 5,86 | 6,49 | 5,78 | 6,39 | 3,31% | 7.680.403,00 |
| 03.06.2026 | 6,19 | 6,61 | 6,00 | 6,19 | 1,39% | 12.680.080,00 |
| 02.06.2026 | 5,70 | 6,18 | 5,68 | 6,10 | 5,72% | 6.344.066,00 |
| 01.06.2026 | 5,52 | 6,03 | 5,38 | 5,77 | 1,05% | 6.684.769,00 |
| 29.05.2026 | 5,97 | 5,98 | 5,49 | 5,71 | -5,78% | 7.661.302,00 |
| 28.05.2026 | 5,56 | 6,14 | 5,56 | 6,06 | 9,88% | 10.763.114,00 |
| 27.05.2026 | 5,52 | 5,78 | 5,33 | 5,52 | -1,69% | 7.681.605,00 |
| 26.05.2026 | 5,40 | 5,75 | 5,20 | 5,61 | 9,14% | 9.029.741,00 |
| 22.05.2026 | 4,93 | 5,29 | 4,89 | 5,14 | 5,98% | 7.794.180,00 |
| 21.05.2026 | 4,63 | 4,87 | 4,52 | 4,85 | 2,86% | 4.784.602,00 |
| 20.05.2026 | 4,42 | 4,88 | 4,20 | 4,72 | 7,89% | 5.997.074,00 |
| 19.05.2026 | 4,79 | 4,84 | 4,28 | 4,37 | -11,54% | 10.600.754,00 |
| 18.05.2026 | 5,08 | 5,13 | 4,67 | 4,94 | -2,18% | 12.226.944,00 |
| 15.05.2026 | 5,25 | 5,34 | 5,01 | 5,05 | -8,18% | 9.048.820,00 |
| 14.05.2026 | 4,98 | 5,55 | 4,90 | 5,50 | 9,56% | 10.339.435,00 |
| 13.05.2026 | 5,50 | 5,70 | 4,81 | 5,02 | -6,17% | 13.151.566,00 |
| 12.05.2026 | 5,66 | 6,45 | 4,77 | 5,35 | 7,54% | 40.233.444,00 |
| 11.05.2026 | 5,41 | 5,42 | 4,88 | 4,98 | -8,04% | 13.663.808,00 |
| 08.05.2026 | 4,97 | 5,45 | 4,87 | 5,41 | 12,24% | 15.306.966,00 |
| 07.05.2026 | 4,91 | 5,04 | 4,65 | 4,82 | -1,83% | 10.339.620,00 |
| 06.05.2026 | 4,75 | 4,95 | 4,50 | 4,91 | 3,37% | 10.719.379,00 |
| 05.05.2026 | 4,79 | 4,90 | 4,35 | 4,75 | 6,50% | 20.984.493,00 |
| 04.05.2026 | 4,31 | 4,88 | 4,17 | 4,46 | 3,72% | 15.337.100,00 |
| 01.05.2026 | 4,35 | 4,59 | 4,20 | 4,30 | -3,59% | 9.505.254,00 |
| 30.04.2026 | 3,89 | 4,49 | 3,67 | 4,46 | 13,34% | 11.610.180,00 |
| 29.04.2026 | 4,14 | 4,14 | 3,70 | 3,94 | -1,63% | 11.418.450,00 |
| 28.04.2026 | 3,79 | 4,63 | 3,41 | 4,00 | 7,82% | 41.085.751,00 |
| 27.04.2026 | 3,81 | 3,95 | 3,56 | 3,71 | 0,27% | 5.672.141,00 |
| 24.04.2026 | 3,63 | 3,90 | 3,60 | 3,70 | 4,82% | 8.298.233,00 |
| 23.04.2026 | 3,20 | 3,58 | 3,19 | 3,53 | 9,29% | 9.246.734,00 |
| 22.04.2026 | 3,00 | 3,37 | 2,98 | 3,23 | 13,33% | 6.832.392,00 |
| 21.04.2026 | 2,89 | 2,98 | 2,82 | 2,85 | 0,00% | 2.582.243,00 |
| 20.04.2026 | 2,93 | 2,98 | 2,81 | 2,85 | -4,36% | 2.252.092,00 |
| 17.04.2026 | 3,04 | 3,07 | 2,93 | 2,98 | 0,85% | 4.401.598,00 |
| 16.04.2026 | 2,92 | 2,98 | 2,82 | 2,96 | 1,20% | 3.415.513,00 |
| 15.04.2026 | 2,71 | 3,03 | 2,70 | 2,92 | 7,35% | 5.489.073,00 |