1,380$
4,55%
Echtzeit-Aktienkurs Kopin Corp
Bid:
Ask:
Aktienkurse zur Kopin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,34 | 1,39 | 1,27 | 1,38 | 5,34% | 1.443.745,00 |
| 27.02.2025 | 1,43 | 1,46 | 1,29 | 1,31 | -7,09% | 2.411.612,00 |
| 26.02.2025 | 1,47 | 1,51 | 1,39 | 1,41 | -2,04% | 2.027.778,00 |
| 25.02.2025 | 1,38 | 1,48 | 1,25 | 1,44 | 3,92% | 3.593.527,00 |
| 24.02.2025 | 1,50 | 1,50 | 1,36 | 1,39 | -7,67% | 3.528.004,00 |
| 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% | 2.750.598,00 |
| 19.02.2025 | 1,59 | 1,67 | 1,57 | 1,61 | 0,00% | 2.390.248,00 |
| 18.02.2025 | 1,69 | 1,70 | 1,56 | 1,61 | -3,01% | 2.298.694,00 |
| 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% | 3.440.760,00 |
| 12.02.2025 | 1,79 | 1,82 | 1,67 | 1,72 | -6,79% | 4.182.784,00 |
| 11.02.2025 | 1,77 | 1,94 | 1,52 | 1,84 | 3,37% | 10.464.955,00 |
| 10.02.2025 | 1,82 | 1,87 | 1,76 | 1,78 | -1,66% | 1.955.043,00 |
| 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% | 2.703.395,00 |
| 05.02.2025 | 1,93 | 1,99 | 1,85 | 1,90 | 0,53% | 4.555.151,00 |
| 04.02.2025 | 1,68 | 1,91 | 1,68 | 1,89 | 13,86% | 5.858.203,00 |
| 03.02.2025 | 1,61 | 1,69 | 1,57 | 1,66 | -4,60% | 3.988.123,00 |
| 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% | 4.229.022,00 |
| 29.01.2025 | 1,80 | 1,81 | 1,58 | 1,64 | -8,38% | 6.858.225,00 |
| 28.01.2025 | 1,88 | 1,89 | 1,68 | 1,79 | -3,76% | 6.607.485,00 |
| 27.01.2025 | 1,85 | 1,92 | 1,76 | 1,86 | -8,37% | 10.060.124,00 |
| 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% | 82.342.379,00 |
| 22.01.2025 | 1,25 | 1,57 | 1,20 | 1,47 | 13,95% | 18.297.549,00 |
| 21.01.2025 | 1,22 | 1,29 | 1,13 | 1,29 | 5,74% | 3.272.129,00 |
| 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% | 1.471.610,00 |
| 15.01.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 9,48% | 1.267.448,00 |
| 14.01.2025 | 1,24 | 1,25 | 1,11 | 1,16 | -0,85% | 1.319.869,00 |
| 13.01.2025 | 1,18 | 1,19 | 1,08 | 1,17 | -6,40% | 2.619.651,00 |
| 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% | 2.231.371,00 |
| 06.01.2025 | 1,53 | 1,60 | 1,47 | 1,54 | 4,76% | 2.586.481,00 |
| 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% | 2.369.344,00 |
| 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% | 5.247.304,00 |
| 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% | 2.981.207,00 |
| 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% | 1.364.904,00 |
| 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% | 4.029.634,00 |
| 18.12.2024 | 1,27 | 1,42 | 1,26 | 1,32 | 3,94% | 4.037.668,00 |
| 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% | 1.278.273,00 |
| 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% | 1.208.378,00 |
| 11.12.2024 | 1,11 | 1,15 | 1,03 | 1,10 | -2,65% | 1.287.043,00 |
| 10.12.2024 | 1,14 | 1,22 | 1,12 | 1,13 | -1,74% | 896.661,00 |
| 09.12.2024 | 1,20 | 1,25 | 1,13 | 1,15 | -4,17% | 1.466.876,00 |
| 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% | 1.308.536,00 |
| 04.12.2024 | 1,22 | 1,25 | 1,17 | 1,19 | -3,25% | 875.961,00 |
| 03.12.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 5,13% | 1.032.625,00 |
| 02.12.2024 | 1,22 | 1,32 | 1,15 | 1,17 | -0,85% | 2.161.902,00 |
| 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% | 1.541.399,00 |
| 25.11.2024 | 1,04 | 1,10 | 0,97 | 1,08 | 6,93% | 1.426.188,00 |
| 22.11.2024 | 1,00 | 1,06 | 0,94 | 1,01 | 1,71% | 1.324.526,00 |
| 21.11.2024 | 0,99 | 1,03 | 0,95 | 0,99 | 1,97% | 223.175,00 |
| 20.11.2024 | 0,83 | 1,00 | 0,83 | 0,97 | 15,23% | 2.117.057,00 |
| 19.11.2024 | 0,84 | 0,87 | 0,79 | 0,85 | 2,19% | 701.797,00 |
| 18.11.2024 | 0,85 | 0,90 | 0,82 | 0,83 | -0,24% | 641.430,00 |
| 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% | 1.557.738,00 |
| 13.11.2024 | 0,70 | 0,90 | 0,70 | 0,87 | 19,80% | 4.693.141,00 |
| 12.11.2024 | 0,77 | 0,79 | 0,70 | 0,73 | -3,11% | 2.611.423,00 |
| 11.11.2024 | 0,76 | 0,79 | 0,72 | 0,75 | 0,40% | 1.375.456,00 |
| 08.11.2024 | 0,80 | 0,82 | 0,65 | 0,75 | -6,74% | 1.604.017,00 |
| 07.11.2024 | 0,80 | 0,81 | 0,78 | 0,80 | 2,04% | 515.481,00 |
| 06.11.2024 | 0,83 | 0,83 | 0,77 | 0,79 | -1,94% | 590.398,00 |
| 05.11.2024 | 0,82 | 0,83 | 0,79 | 0,80 | -3,55% | 552.562,00 |
| 04.11.2024 | 0,79 | 0,83 | 0,77 | 0,83 | 5,06% | 786.116,00 |
| 01.11.2024 | 0,75 | 0,82 | 0,73 | 0,79 | 1,28% | 524.785,00 |
| 31.10.2024 | 0,75 | 0,79 | 0,70 | 0,78 | 3,17% | 675.953,00 |
| 30.10.2024 | 0,79 | 0,80 | 0,76 | 0,76 | -4,30% | 405.864,00 |
| 29.10.2024 | 0,83 | 0,83 | 0,78 | 0,79 | -4,70% | 328.522,00 |
| 28.10.2024 | 0,77 | 0,85 | 0,77 | 0,83 | 6,56% | 1.044.145,00 |
| 25.10.2024 | 0,76 | 0,79 | 0,76 | 0,78 | 1,70% | 408.792,00 |
| 24.10.2024 | 0,78 | 0,80 | 0,75 | 0,77 | -0,30% | 402.404,00 |
| 23.10.2024 | 0,78 | 0,79 | 0,76 | 0,77 | -3,33% | 450.023,00 |
| 22.10.2024 | 0,78 | 0,81 | 0,75 | 0,79 | 2,19% | 729.064,00 |
| 21.10.2024 | 0,75 | 0,78 | 0,73 | 0,78 | 3,84% | 689.065,00 |
| 18.10.2024 | 0,76 | 0,78 | 0,74 | 0,75 | -3,66% | 492.511,00 |
| 17.10.2024 | 0,80 | 0,80 | 0,76 | 0,78 | -1,10% | 471.292,00 |
| 16.10.2024 | 0,72 | 0,79 | 0,72 | 0,79 | 9,18% | 1.331.684,00 |
| 15.10.2024 | 0,72 | 0,73 | 0,71 | 0,72 | -0,84% | 539.999,00 |
| 14.10.2024 | 0,73 | 0,74 | 0,72 | 0,73 | -0,94% | 390.467,00 |
| 11.10.2024 | 0,73 | 0,75 | 0,70 | 0,73 | 0,27% | 431.483,00 |
| 10.10.2024 | 0,71 | 0,74 | 0,70 | 0,73 | 0,91% | 372.517,00 |
| 09.10.2024 | 0,76 | 0,76 | 0,71 | 0,72 | -3,48% | 521.661,00 |
| 08.10.2024 | 0,74 | 0,76 | 0,72 | 0,75 | 1,02% | 618.261,00 |
| 07.10.2024 | 0,76 | 0,76 | 0,72 | 0,74 | -1,08% | 470.130,00 |
| 04.10.2024 | 0,77 | 0,77 | 0,75 | 0,75 | -1,47% | 850.052,00 |