4,690$
1,96%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 4,54 | 4,74 | 4,52 | 4,60 | 1,77% | 23.322,00 |
| 23.04.2025 | 4,62 | 4,73 | 4,52 | 4,52 | 0,67% | 21.714,00 |
| 22.04.2025 | 4,39 | 4,59 | 4,37 | 4,49 | 4,42% | 15.342,00 |
| 21.04.2025 | 4,55 | 4,60 | 4,29 | 4,30 | -6,52% | 32.449,00 |
| 17.04.2025 | 4,37 | 4,69 | 4,29 | 4,60 | 7,73% | 34.851,00 |
| 16.04.2025 | 4,53 | 4,58 | 4,21 | 4,27 | -5,32% | 21.506,00 |
| 15.04.2025 | 4,48 | 4,62 | 4,41 | 4,51 | 0,67% | 26.380,00 |
| 14.04.2025 | 4,50 | 4,71 | 4,36 | 4,48 | 0,45% | 26.114,00 |
| 11.04.2025 | 4,33 | 4,48 | 4,22 | 4,46 | 4,94% | 39.358,00 |
| 10.04.2025 | 4,39 | 4,42 | 4,20 | 4,25 | -3,19% | 25.039,00 |
| 09.04.2025 | 4,00 | 4,60 | 4,00 | 4,39 | 7,07% | 69.901,00 |
| 08.04.2025 | 4,42 | 4,43 | 4,06 | 4,10 | -2,38% | 29.311,00 |
| 07.04.2025 | 4,14 | 4,60 | 4,06 | 4,20 | -3,00% | 66.643,00 |
| 04.04.2025 | 4,20 | 4,46 | 4,10 | 4,33 | -0,92% | 74.719,00 |
| 03.04.2025 | 4,58 | 4,64 | 4,31 | 4,37 | -7,61% | 52.932,00 |
| 02.04.2025 | 4,68 | 4,90 | 4,66 | 4,73 | -1,05% | 29.928,00 |
| 01.04.2025 | 4,81 | 4,91 | 4,72 | 4,78 | 1,27% | 41.454,00 |
| 31.03.2025 | 4,80 | 4,85 | 4,64 | 4,72 | -2,68% | 36.368,00 |
| 28.03.2025 | 4,87 | 4,93 | 4,75 | 4,85 | -0,41% | 36.703,00 |
| 27.03.2025 | 5,56 | 5,69 | 4,77 | 4,87 | -13,35% | 102.136,00 |
| 26.03.2025 | 5,95 | 5,95 | 5,42 | 5,62 | -3,10% | 49.195,00 |
| 25.03.2025 | 5,74 | 5,80 | 5,50 | 5,80 | -0,34% | 55.765,00 |
| 24.03.2025 | 5,32 | 5,88 | 5,18 | 5,82 | 12,14% | 89.172,00 |
| 21.03.2025 | 4,99 | 5,19 | 4,99 | 5,19 | 2,37% | 17.829,00 |
| 20.03.2025 | 5,17 | 5,26 | 5,00 | 5,07 | -1,93% | 21.457,00 |
| 19.03.2025 | 5,00 | 5,26 | 4,99 | 5,17 | 5,08% | 50.556,00 |
| 18.03.2025 | 5,20 | 5,24 | 4,92 | 4,92 | -6,82% | 27.664,00 |
| 17.03.2025 | 5,04 | 5,33 | 4,88 | 5,28 | 5,60% | 46.560,00 |
| 14.03.2025 | 4,69 | 5,00 | 4,69 | 5,00 | 6,84% | 34.643,00 |
| 13.03.2025 | 4,90 | 4,94 | 4,65 | 4,68 | -4,10% | 36.467,00 |
| 12.03.2025 | 5,15 | 5,20 | 4,85 | 4,88 | -4,31% | 30.028,00 |
| 11.03.2025 | 5,13 | 5,24 | 4,97 | 5,10 | -0,58% | 26.476,00 |
| 10.03.2025 | 5,16 | 5,35 | 5,09 | 5,13 | -3,21% | 31.265,00 |
| 07.03.2025 | 5,28 | 5,47 | 5,07 | 5,30 | 0,57% | 15.781,00 |
| 06.03.2025 | 5,29 | 5,51 | 5,12 | 5,27 | -0,75% | 39.055,00 |
| 05.03.2025 | 5,27 | 5,39 | 5,10 | 5,31 | 0,66% | 22.983,00 |
| 04.03.2025 | 5,14 | 5,35 | 4,89 | 5,28 | 3,23% | 56.551,00 |
| 03.03.2025 | 5,46 | 5,55 | 5,11 | 5,11 | -7,59% | 35.975,00 |
| 28.02.2025 | 5,35 | 5,53 | 5,28 | 5,53 | 1,47% | 38.738,00 |
| 27.02.2025 | 5,85 | 5,87 | 5,40 | 5,45 | -6,03% | 29.959,00 |
| 26.02.2025 | 5,79 | 5,87 | 5,73 | 5,80 | 2,84% | 31.092,00 |
| 25.02.2025 | 5,73 | 5,81 | 5,45 | 5,64 | -2,42% | 52.522,00 |
| 24.02.2025 | 6,08 | 6,08 | 5,69 | 5,78 | -3,51% | 54.894,00 |
| 21.02.2025 | 6,20 | 6,27 | 5,92 | 5,99 | -3,07% | 61.573,00 |
| 20.02.2025 | 6,14 | 6,30 | 5,86 | 6,18 | 0,00% | 63.030,00 |
| 19.02.2025 | 6,41 | 6,51 | 6,14 | 6,18 | -3,74% | 51.368,00 |
| 18.02.2025 | 6,56 | 6,56 | 6,29 | 6,42 | -2,13% | 46.713,00 |
| 14.02.2025 | 6,59 | 6,65 | 6,46 | 6,56 | 1,08% | 46.358,00 |
| 13.02.2025 | 6,50 | 6,59 | 6,32 | 6,49 | 1,41% | 36.155,00 |
| 12.02.2025 | 6,40 | 6,46 | 6,23 | 6,40 | -1,39% | 40.745,00 |
| 11.02.2025 | 6,93 | 7,09 | 6,40 | 6,49 | -6,48% | 143.330,00 |
| 10.02.2025 | 6,00 | 7,03 | 5,98 | 6,94 | 14,90% | 264.623,00 |
| 07.02.2025 | 6,22 | 6,24 | 5,97 | 6,04 | -2,58% | 42.564,00 |
| 06.02.2025 | 6,26 | 6,41 | 6,04 | 6,20 | -0,96% | 24.832,00 |
| 05.02.2025 | 6,39 | 6,43 | 6,09 | 6,26 | -1,11% | 26.550,00 |
| 04.02.2025 | 6,02 | 6,43 | 6,02 | 6,33 | 5,15% | 64.644,00 |
| 03.02.2025 | 5,83 | 6,13 | 5,69 | 6,02 | 0,67% | 58.526,00 |
| 31.01.2025 | 6,40 | 6,40 | 5,98 | 5,98 | -3,08% | 55.274,00 |
| 30.01.2025 | 6,23 | 6,47 | 6,11 | 6,17 | 0,82% | 30.595,00 |
| 29.01.2025 | 6,20 | 6,20 | 5,95 | 6,12 | -0,65% | 45.080,00 |
| 28.01.2025 | 6,27 | 6,27 | 5,94 | 6,16 | -1,60% | 79.150,00 |
| 27.01.2025 | 6,55 | 6,65 | 6,14 | 6,26 | -6,15% | 109.153,00 |
| 24.01.2025 | 6,80 | 6,90 | 6,66 | 6,67 | -1,48% | 37.095,00 |
| 23.01.2025 | 6,58 | 6,83 | 6,51 | 6,77 | 2,58% | 94.557,00 |
| 22.01.2025 | 6,70 | 6,83 | 6,56 | 6,60 | -1,20% | 58.260,00 |
| 21.01.2025 | 6,70 | 6,81 | 6,47 | 6,68 | 0,91% | 80.180,00 |
| 17.01.2025 | 6,90 | 6,96 | 6,55 | 6,62 | -2,50% | 101.248,00 |
| 16.01.2025 | 6,66 | 6,84 | 6,63 | 6,79 | 2,41% | 67.277,00 |
| 15.01.2025 | 6,95 | 6,95 | 6,58 | 6,63 | -0,90% | 128.093,00 |
| 14.01.2025 | 7,07 | 7,27 | 6,64 | 6,69 | -4,97% | 153.794,00 |
| 13.01.2025 | 7,15 | 7,17 | 6,84 | 7,04 | -3,96% | 136.239,00 |
| 10.01.2025 | 7,52 | 7,52 | 7,02 | 7,33 | -2,40% | 97.008,00 |
| 08.01.2025 | 7,79 | 7,86 | 7,41 | 7,51 | -4,33% | 87.232,00 |
| 07.01.2025 | 7,82 | 8,10 | 7,61 | 7,85 | 2,35% | 138.716,00 |
| 06.01.2025 | 7,54 | 8,08 | 7,53 | 7,67 | 1,46% | 220.830,00 |
| 03.01.2025 | 7,39 | 7,61 | 7,36 | 7,56 | 1,89% | 78.655,00 |
| 02.01.2025 | 7,48 | 7,71 | 7,32 | 7,42 | 0,54% | 104.220,00 |
| 31.12.2024 | 7,70 | 7,79 | 7,25 | 7,38 | -4,16% | 188.324,00 |
| 30.12.2024 | 7,88 | 7,94 | 7,51 | 7,70 | -3,75% | 127.862,00 |
| 27.12.2024 | 8,47 | 8,56 | 7,78 | 8,00 | -4,88% | 193.611,00 |
| 26.12.2024 | 7,98 | 8,58 | 7,98 | 8,41 | 5,52% | 211.512,00 |
| 24.12.2024 | 8,18 | 8,25 | 7,87 | 7,97 | -2,21% | 72.397,00 |
| 23.12.2024 | 8,04 | 8,26 | 7,77 | 8,15 | 2,00% | 187.207,00 |
| 20.12.2024 | 7,35 | 8,11 | 7,35 | 7,99 | 9,30% | 248.728,00 |
| 19.12.2024 | 7,42 | 7,66 | 7,31 | 7,31 | -0,54% | 79.849,00 |
| 18.12.2024 | 7,61 | 8,07 | 7,30 | 7,35 | -3,54% | 250.527,00 |
| 17.12.2024 | 7,41 | 7,79 | 7,36 | 7,62 | 2,28% | 173.636,00 |
| 16.12.2024 | 7,16 | 7,60 | 7,16 | 7,45 | 3,47% | 125.478,00 |
| 13.12.2024 | 7,40 | 7,45 | 7,13 | 7,20 | -2,31% | 97.934,00 |
| 12.12.2024 | 7,69 | 7,88 | 7,35 | 7,37 | -4,41% | 204.124,00 |
| 11.12.2024 | 7,33 | 7,79 | 7,23 | 7,71 | 6,79% | 338.342,00 |
| 10.12.2024 | 7,37 | 7,46 | 7,20 | 7,22 | -2,83% | 74.889,00 |
| 09.12.2024 | 7,29 | 7,62 | 7,14 | 7,43 | 1,64% | 274.417,00 |
| 06.12.2024 | 7,06 | 7,38 | 6,93 | 7,31 | 4,88% | 287.961,00 |
| 05.12.2024 | 6,98 | 7,37 | 6,82 | 6,97 | 0,72% | 459.365,00 |
| 04.12.2024 | 7,00 | 7,07 | 6,85 | 6,92 | -0,29% | 104.061,00 |
| 03.12.2024 | 6,97 | 7,06 | 6,83 | 6,94 | -1,14% | 94.944,00 |
| 02.12.2024 | 7,18 | 7,18 | 6,97 | 7,02 | -3,04% | 140.010,00 |
| 29.11.2024 | 7,29 | 7,42 | 7,20 | 7,24 | -0,69% | 61.312,00 |
| 27.11.2024 | 7,25 | 7,39 | 7,08 | 7,29 | 0,97% | 96.155,00 |