1,850$
-3,90%
Echtzeit-Aktienkurs Kopin Corp
Bid:
Ask:
Aktienkurse zur Kopin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,92 | 2,19 | 1,81 | 1,82 | -5,47% | 5.488.177,00 |
| 26.03.2026 | 2,25 | 2,27 | 1,92 | 1,92 | -16,52% | 4.558.450,00 |
| 25.03.2026 | 2,14 | 2,45 | 2,14 | 2,30 | 9,79% | 4.583.223,00 |
| 24.03.2026 | 2,02 | 2,15 | 2,01 | 2,10 | 1,45% | 1.782.634,00 |
| 23.03.2026 | 2,01 | 2,10 | 1,96 | 2,07 | 4,29% | 1.836.469,00 |
| 20.03.2026 | 2,07 | 2,07 | 1,91 | 1,98 | -5,26% | 3.569.898,00 |
| 19.03.2026 | 2,05 | 2,11 | 1,98 | 2,09 | 0,97% | 2.231.139,00 |
| 18.03.2026 | 2,15 | 2,19 | 2,06 | 2,07 | -4,17% | 1.452.218,00 |
| 17.03.2026 | 2,14 | 2,20 | 2,09 | 2,16 | 2,37% | 1.857.957,00 |
| 16.03.2026 | 2,15 | 2,19 | 2,09 | 2,11 | 1,44% | 1.364.369,00 |
| 13.03.2026 | 2,18 | 2,23 | 2,07 | 2,08 | -2,80% | 1.644.548,00 |
| 12.03.2026 | 2,17 | 2,22 | 2,12 | 2,14 | -4,89% | 1.122.115,00 |
| 11.03.2026 | 2,17 | 2,29 | 2,16 | 2,25 | 4,17% | 1.178.691,00 |
| 10.03.2026 | 2,18 | 2,26 | 2,14 | 2,16 | -0,92% | 2.048.543,00 |
| 09.03.2026 | 2,17 | 2,21 | 2,08 | 2,18 | 0,46% | 1.529.717,00 |
| 06.03.2026 | 2,21 | 2,32 | 2,15 | 2,17 | -5,65% | 1.396.524,00 |
| 05.03.2026 | 2,28 | 2,37 | 2,23 | 2,30 | -0,86% | 2.296.479,00 |
| 04.03.2026 | 2,32 | 2,36 | 2,26 | 2,32 | 2,20% | 2.119.516,00 |
| 03.03.2026 | 2,28 | 2,36 | 2,20 | 2,27 | -5,02% | 1.736.875,00 |
| 02.03.2026 | 2,15 | 2,41 | 2,15 | 2,39 | 8,14% | 1.906.667,00 |
| 27.02.2026 | 2,24 | 2,25 | 2,13 | 2,21 | -4,74% | 1.842.947,00 |
| 26.02.2026 | 2,36 | 2,36 | 2,25 | 2,32 | -0,43% | 1.771.315,00 |
| 25.02.2026 | 2,23 | 2,39 | 2,19 | 2,33 | 7,87% | 1.937.684,00 |
| 24.02.2026 | 2,17 | 2,27 | 2,14 | 2,16 | 0,47% | 1.562.119,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,12 | 2,15 | -6,11% | 1.659.445,00 |
| 20.02.2026 | 2,28 | 2,34 | 2,23 | 2,29 | -0,87% | 2.124.650,00 |
| 19.02.2026 | 2,22 | 2,32 | 2,18 | 2,31 | 2,67% | 1.583.348,00 |
| 18.02.2026 | 2,21 | 2,34 | 2,21 | 2,25 | 1,35% | 1.270.946,00 |
| 17.02.2026 | 2,19 | 2,28 | 2,12 | 2,22 | 0,91% | 1.821.320,00 |
| 13.02.2026 | 2,16 | 2,33 | 2,15 | 2,20 | 2,33% | 2.393.775,00 |
| 12.02.2026 | 2,31 | 2,35 | 2,15 | 2,15 | -5,70% | 5.163.389,00 |
| 11.02.2026 | 2,42 | 2,42 | 2,20 | 2,28 | -2,98% | 2.521.094,00 |
| 10.02.2026 | 2,36 | 2,42 | 2,34 | 2,35 | -0,42% | 1.739.333,00 |
| 09.02.2026 | 2,38 | 2,40 | 2,30 | 2,36 | -2,07% | 2.011.799,00 |
| 06.02.2026 | 2,29 | 2,44 | 2,26 | 2,41 | 11,06% | 2.969.676,00 |
| 05.02.2026 | 2,36 | 2,42 | 2,16 | 2,17 | -9,58% | 2.901.805,00 |
| 04.02.2026 | 2,72 | 2,73 | 2,32 | 2,40 | -11,11% | 3.874.256,00 |
| 03.02.2026 | 2,65 | 2,78 | 2,59 | 2,70 | 4,25% | 3.752.514,00 |
| 02.02.2026 | 2,52 | 2,68 | 2,51 | 2,59 | 1,57% | 2.676.468,00 |
| 30.01.2026 | 2,61 | 2,73 | 2,52 | 2,55 | -4,49% | 2.609.902,00 |
| 29.01.2026 | 2,66 | 2,70 | 2,50 | 2,67 | 0,38% | 2.587.181,00 |
| 28.01.2026 | 2,78 | 2,87 | 2,62 | 2,66 | -3,27% | 2.886.999,00 |
| 27.01.2026 | 2,66 | 2,80 | 2,59 | 2,75 | 4,17% | 2.620.389,00 |
| 26.01.2026 | 2,81 | 2,84 | 2,62 | 2,64 | -7,69% | 3.889.261,00 |
| 23.01.2026 | 3,11 | 3,11 | 2,84 | 2,86 | -8,63% | 3.092.716,00 |
| 22.01.2026 | 3,05 | 3,17 | 2,99 | 3,13 | 4,33% | 2.924.623,00 |
| 21.01.2026 | 3,24 | 3,28 | 2,85 | 3,00 | -5,06% | 4.599.769,00 |
| 20.01.2026 | 3,06 | 3,29 | 3,03 | 3,16 | -4,24% | 5.323.018,00 |
| 16.01.2026 | 3,30 | 3,56 | 3,24 | 3,30 | 11,49% | 13.986.455,00 |
| 15.01.2026 | 3,01 | 3,04 | 2,88 | 2,96 | -1,00% | 2.264.561,00 |
| 14.01.2026 | 2,96 | 3,02 | 2,83 | 2,99 | 0,00% | 2.878.505,00 |
| 13.01.2026 | 3,06 | 3,09 | 2,95 | 2,99 | 1,01% | 3.237.839,00 |
| 12.01.2026 | 2,83 | 2,99 | 2,78 | 2,96 | 4,23% | 2.412.411,00 |
| 09.01.2026 | 3,00 | 3,00 | 2,76 | 2,84 | -3,40% | 3.788.981,00 |
| 08.01.2026 | 2,66 | 3,00 | 2,65 | 2,94 | 11,36% | 6.094.591,00 |
| 07.01.2026 | 2,72 | 2,79 | 2,63 | 2,64 | -2,94% | 2.823.243,00 |
| 06.01.2026 | 2,56 | 2,75 | 2,54 | 2,72 | 5,84% | 2.417.368,00 |
| 05.01.2026 | 2,54 | 2,65 | 2,54 | 2,57 | 3,21% | 2.221.543,00 |
| 02.01.2026 | 2,39 | 2,53 | 2,39 | 2,49 | 6,41% | 2.013.709,00 |
| 31.12.2025 | 2,31 | 2,37 | 2,29 | 2,34 | 1,74% | 2.468.264,00 |
| 30.12.2025 | 2,34 | 2,37 | 2,28 | 2,30 | -1,29% | 1.314.018,00 |
| 29.12.2025 | 2,33 | 2,44 | 2,33 | 2,33 | -2,10% | 1.651.477,00 |
| 26.12.2025 | 2,43 | 2,43 | 2,36 | 2,38 | -2,86% | 1.041.110,00 |
| 24.12.2025 | 2,50 | 2,50 | 2,40 | 2,45 | -3,16% | 1.284.126,00 |
| 23.12.2025 | 2,55 | 2,59 | 2,46 | 2,53 | -2,32% | 2.817.241,00 |
| 22.12.2025 | 2,40 | 2,65 | 2,40 | 2,59 | 7,92% | 3.762.840,00 |
| 19.12.2025 | 2,36 | 2,44 | 2,32 | 2,40 | 2,13% | 15.687.566,00 |
| 18.12.2025 | 2,39 | 2,49 | 2,35 | 2,35 | 2,62% | 2.904.103,00 |
| 17.12.2025 | 2,53 | 2,65 | 2,28 | 2,29 | -8,40% | 3.524.571,00 |
| 16.12.2025 | 2,43 | 2,57 | 2,43 | 2,50 | 1,21% | 2.928.153,00 |
| 15.12.2025 | 2,60 | 2,62 | 2,40 | 2,47 | -2,76% | 4.606.862,00 |
| 12.12.2025 | 2,82 | 2,84 | 2,53 | 2,54 | -9,93% | 3.072.217,00 |
| 11.12.2025 | 2,65 | 2,84 | 2,55 | 2,82 | 6,02% | 2.845.417,00 |
| 10.12.2025 | 2,70 | 2,73 | 2,62 | 2,66 | -2,56% | 2.823.175,00 |
| 09.12.2025 | 2,66 | 2,76 | 2,64 | 2,73 | 0,74% | 1.541.278,00 |
| 08.12.2025 | 2,73 | 2,80 | 2,65 | 2,71 | 0,74% | 1.771.279,00 |
| 05.12.2025 | 2,71 | 2,80 | 2,64 | 2,69 | -0,74% | 1.922.277,00 |
| 04.12.2025 | 2,48 | 2,75 | 2,48 | 2,71 | 7,97% | 3.381.951,00 |
| 03.12.2025 | 2,29 | 2,52 | 2,26 | 2,51 | 10,09% | 2.292.223,00 |
| 02.12.2025 | 2,31 | 2,35 | 2,27 | 2,28 | 1,33% | 1.643.776,00 |
| 01.12.2025 | 2,35 | 2,39 | 2,23 | 2,25 | -7,79% | 2.256.896,00 |
| 28.11.2025 | 2,38 | 2,44 | 2,37 | 2,44 | 2,95% | 1.877.686,00 |
| 26.11.2025 | 2,35 | 2,42 | 2,32 | 2,37 | 0,42% | 1.705.722,00 |
| 25.11.2025 | 2,34 | 2,37 | 2,24 | 2,36 | 1,29% | 2.339.395,00 |
| 24.11.2025 | 2,27 | 2,34 | 2,24 | 2,33 | 2,19% | 2.599.077,00 |
| 21.11.2025 | 2,19 | 2,33 | 2,16 | 2,28 | 3,17% | 3.774.782,00 |
| 20.11.2025 | 2,38 | 2,50 | 2,18 | 2,21 | -2,64% | 4.927.666,00 |
| 19.11.2025 | 2,42 | 2,46 | 2,26 | 2,27 | -6,20% | 3.456.192,00 |
| 18.11.2025 | 2,35 | 2,47 | 2,31 | 2,42 | 0,83% | 3.473.204,00 |
| 17.11.2025 | 2,49 | 2,58 | 2,34 | 2,40 | -6,07% | 3.689.245,00 |
| 14.11.2025 | 2,43 | 2,69 | 2,43 | 2,56 | -0,58% | 3.465.136,00 |
| 13.11.2025 | 2,79 | 2,83 | 2,50 | 2,57 | -7,89% | 5.552.297,00 |
| 12.11.2025 | 3,15 | 3,28 | 2,70 | 2,79 | -0,36% | 7.363.880,00 |
| 11.11.2025 | 2,75 | 2,81 | 2,63 | 2,80 | 0,72% | 3.862.251,00 |
| 10.11.2025 | 2,99 | 3,09 | 2,78 | 2,78 | -2,11% | 4.516.117,00 |
| 07.11.2025 | 2,70 | 2,88 | 2,64 | 2,84 | -0,70% | 3.188.787,00 |
| 06.11.2025 | 3,12 | 3,12 | 2,83 | 2,86 | -8,33% | 4.350.735,00 |
| 05.11.2025 | 3,03 | 3,16 | 3,02 | 3,12 | 3,65% | 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 |