5,460$
13,28%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.270.461,00 |
| 06.05.2026 | 4,75 | 4,95 | 4,50 | 4,91 | 3,37% | 10.575.947,00 |
| 05.05.2026 | 4,79 | 4,90 | 4,35 | 4,75 | 6,50% | 20.551.362,00 |
| 04.05.2026 | 4,31 | 4,88 | 4,17 | 4,46 | 3,72% | 15.214.227,00 |
| 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% | 11.533.661,00 |
| 29.04.2026 | 4,14 | 4,14 | 3,70 | 3,94 | -1,63% | 11.244.650,00 |
| 28.04.2026 | 3,79 | 4,63 | 3,41 | 4,00 | 7,82% | 40.767.255,00 |
| 27.04.2026 | 3,81 | 3,95 | 3,56 | 3,71 | 0,27% | 5.668.562,00 |
| 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% | 9.224.268,00 |
| 22.04.2026 | 3,00 | 3,37 | 2,98 | 3,23 | 13,33% | 6.803.633,00 |
| 21.04.2026 | 2,89 | 2,98 | 2,82 | 2,85 | 0,00% | 2.576.979,00 |
| 20.04.2026 | 2,93 | 2,98 | 2,81 | 2,85 | -4,36% | 2.237.358,00 |
| 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% | 3.397.463,00 |
| 15.04.2026 | 2,71 | 3,03 | 2,70 | 2,92 | 7,35% | 5.467.728,00 |
| 14.04.2026 | 2,84 | 2,92 | 2,62 | 2,72 | -3,03% | 3.427.798,00 |
| 13.04.2026 | 2,61 | 2,89 | 2,60 | 2,81 | 5,45% | 3.058.320,00 |
| 10.04.2026 | 2,68 | 2,77 | 2,62 | 2,66 | -0,75% | 2.003.424,00 |
| 09.04.2026 | 2,70 | 2,82 | 2,67 | 2,68 | -2,55% | 2.513.898,00 |
| 08.04.2026 | 2,70 | 2,77 | 2,59 | 2,75 | 8,70% | 3.498.877,00 |
| 07.04.2026 | 2,54 | 2,56 | 2,43 | 2,53 | -1,94% | 2.916.268,00 |
| 06.04.2026 | 2,62 | 2,63 | 2,51 | 2,58 | -1,53% | 2.810.315,00 |
| 02.04.2026 | 2,36 | 2,68 | 2,34 | 2,62 | 6,94% | 5.762.351,00 |
| 01.04.2026 | 2,30 | 2,62 | 2,28 | 2,45 | 8,89% | 8.778.720,00 |
| 31.03.2026 | 1,93 | 2,27 | 1,92 | 2,25 | 19,68% | 5.942.905,00 |
| 30.03.2026 | 1,82 | 2,03 | 1,81 | 1,88 | 3,58% | 4.270.856,00 |
| 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 |