5,650$
-1,22%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,80 | 5,93 | 5,65 | 5,65 | -1,22% | 28.800,00 |
| 05.06.2025 | 5,92 | 6,09 | 5,65 | 5,72 | -3,95% | 59.922,00 |
| 04.06.2025 | 5,88 | 6,03 | 5,81 | 5,96 | 2,50% | 54.725,00 |
| 03.06.2025 | 5,88 | 6,09 | 5,74 | 5,81 | 1,22% | 43.607,00 |
| 02.06.2025 | 5,91 | 6,08 | 5,70 | 5,74 | -1,37% | 43.700,00 |
| 30.05.2025 | 6,06 | 6,10 | 5,80 | 5,82 | -4,28% | 50.689,00 |
| 29.05.2025 | 6,20 | 6,48 | 6,00 | 6,08 | -1,94% | 90.933,00 |
| 28.05.2025 | 6,32 | 6,33 | 6,01 | 6,20 | -1,90% | 109.465,00 |
| 27.05.2025 | 6,16 | 6,58 | 5,90 | 6,32 | 5,33% | 315.547,00 |
| 23.05.2025 | 5,80 | 6,10 | 5,61 | 6,00 | 2,92% | 153.516,00 |
| 22.05.2025 | 5,89 | 6,10 | 5,74 | 5,83 | -1,02% | 129.535,00 |
| 21.05.2025 | 6,37 | 6,45 | 5,74 | 5,89 | -3,52% | 279.803,00 |
| 20.05.2025 | 5,33 | 6,73 | 5,33 | 6,11 | 15,41% | 638.075,00 |
| 19.05.2025 | 5,40 | 5,67 | 5,28 | 5,29 | -2,04% | 22.803,00 |
| 16.05.2025 | 5,13 | 5,50 | 5,03 | 5,40 | 5,26% | 42.750,00 |
| 15.05.2025 | 5,29 | 5,32 | 5,00 | 5,13 | -3,21% | 22.588,00 |
| 14.05.2025 | 5,34 | 5,39 | 5,02 | 5,30 | -1,30% | 20.942,00 |
| 13.05.2025 | 5,38 | 5,68 | 5,24 | 5,37 | -0,19% | 68.570,00 |
| 12.05.2025 | 5,24 | 5,44 | 5,01 | 5,38 | 9,35% | 45.264,00 |
| 09.05.2025 | 4,74 | 4,93 | 4,74 | 4,92 | 3,58% | 16.111,00 |
| 08.05.2025 | 4,73 | 4,88 | 4,66 | 4,75 | 1,50% | 19.765,00 |
| 07.05.2025 | 4,61 | 4,78 | 4,54 | 4,68 | 3,31% | 14.981,00 |
| 06.05.2025 | 4,74 | 4,74 | 4,51 | 4,53 | -4,33% | 14.330,00 |
| 05.05.2025 | 4,84 | 4,90 | 4,74 | 4,74 | -2,97% | 24.457,00 |
| 02.05.2025 | 4,80 | 5,07 | 4,74 | 4,88 | 1,70% | 27.028,00 |
| 01.05.2025 | 4,80 | 4,86 | 4,70 | 4,80 | 1,23% | 11.379,00 |
| 30.04.2025 | 4,76 | 4,89 | 4,51 | 4,74 | -3,85% | 15.610,00 |
| 29.04.2025 | 4,54 | 4,99 | 4,54 | 4,93 | 9,56% | 59.196,00 |
| 28.04.2025 | 4,59 | 4,65 | 4,45 | 4,50 | -2,70% | 13.411,00 |
| 25.04.2025 | 4,66 | 4,74 | 4,60 | 4,63 | 0,54% | 24.893,00 |
| 24.04.2025 | 4,54 | 4,74 | 4,52 | 4,60 | 1,77% | 23.135,00 |
| 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 |