3,250$
-1,81%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,30 | 3,33 | 3,18 | 3,25 | -2,84% | 25.072,00 |
| 11.11.2026 | 3,29 | 3,39 | 3,28 | 3,34 | 2,76% | 10.300,00 |
| 10.11.2026 | 3,30 | 3,34 | 3,17 | 3,25 | -1,22% | 20.623,00 |
| 09.11.2026 | 3,21 | 3,41 | 3,17 | 3,29 | 4,11% | 25.059,00 |
| 06.11.2026 | 3,16 | 3,23 | 3,05 | 3,16 | 4,29% | 17.684,00 |
| 05.11.2026 | 3,35 | 3,35 | 2,93 | 3,03 | -7,62% | 48.748,00 |
| 04.11.2026 | 3,15 | 3,36 | 3,14 | 3,28 | 4,79% | 55.017,00 |
| 03.11.2026 | 3,13 | 3,27 | 3,13 | 3,13 | -0,63% | 46.836,00 |
| 02.11.2026 | 3,35 | 3,38 | 3,15 | 3,15 | -7,08% | 48.232,00 |
| 30.10.2026 | 3,47 | 3,69 | 3,33 | 3,39 | -1,45% | 35.661,00 |
| 29.10.2026 | 3,46 | 3,62 | 3,42 | 3,44 | 0,29% | 24.828,00 |
| 28.10.2026 | 3,45 | 3,50 | 3,42 | 3,43 | 0,00% | 4.232,00 |
| 27.10.2026 | 3,40 | 3,48 | 3,40 | 3,43 | 0,88% | 17.499,00 |
| 26.10.2026 | 3,48 | 3,49 | 3,40 | 3,40 | -1,59% | 11.731,00 |
| 23.10.2026 | 3,50 | 3,55 | 3,43 | 3,46 | -1,00% | 20.860,00 |
| 22.10.2026 | 3,69 | 3,69 | 3,42 | 3,49 | 0,58% | 19.463,00 |
| 21.10.2026 | 3,59 | 3,62 | 3,46 | 3,47 | -2,53% | 28.451,00 |
| 20.10.2026 | 3,62 | 3,72 | 3,50 | 3,56 | 1,33% | 31.486,00 |
| 19.10.2026 | 3,69 | 3,73 | 3,50 | 3,51 | -4,01% | 22.939,00 |
| 16.10.2026 | 3,75 | 3,77 | 3,65 | 3,66 | -2,14% | 23.439,00 |
| 15.10.2026 | 3,72 | 3,81 | 3,67 | 3,74 | 0,00% | 22.341,00 |
| 14.10.2026 | 3,81 | 3,89 | 3,73 | 3,74 | -1,58% | 22.733,00 |
| 13.10.2026 | 3,87 | 3,94 | 3,80 | 3,80 | -0,69% | 21.983,00 |
| 12.10.2026 | 3,82 | 3,95 | 3,66 | 3,83 | -0,35% | 18.108,00 |
| 09.10.2026 | 3,79 | 3,89 | 3,65 | 3,84 | 4,07% | 21.802,00 |
| 08.10.2026 | 3,77 | 3,88 | 3,61 | 3,69 | -0,54% | 34.735,00 |
| 07.10.2026 | 3,83 | 3,83 | 3,71 | 3,71 | -2,62% | 13.924,00 |
| 06.10.2026 | 3,88 | 3,93 | 3,76 | 3,81 | -2,31% | 26.672,00 |
| 05.10.2026 | 3,81 | 4,10 | 3,80 | 3,90 | 1,04% | 42.899,00 |
| 02.10.2026 | 3,95 | 3,95 | 3,78 | 3,86 | -2,28% | 23.559,00 |
| 01.10.2026 | 4,07 | 4,07 | 3,92 | 3,95 | -1,74% | 23.958,00 |
| 30.09.2026 | 3,97 | 4,03 | 3,91 | 4,02 | 1,01% | 16.009,00 |
| 29.09.2026 | 4,05 | 4,12 | 3,86 | 3,98 | -2,45% | 38.861,00 |
| 28.09.2026 | 4,01 | 4,20 | 4,00 | 4,08 | 2,00% | 68.821,00 |
| 25.09.2026 | 4,34 | 4,34 | 3,81 | 4,00 | -4,76% | 78.977,00 |
| 24.09.2026 | 4,01 | 4,44 | 3,94 | 4,20 | 6,33% | 260.478,00 |
| 23.09.2026 | 3,57 | 4,33 | 3,49 | 3,95 | 12,86% | 460.670,00 |
| 22.09.2026 | 3,47 | 3,54 | 3,46 | 3,50 | -1,41% | 38.431,00 |
| 21.09.2026 | 3,59 | 3,62 | 3,42 | 3,55 | -1,12% | 19.177,00 |
| 18.09.2026 | 3,54 | 3,62 | 3,42 | 3,59 | 1,70% | 29.646,00 |
| 17.09.2026 | 3,42 | 3,59 | 3,40 | 3,53 | 4,75% | 18.235,00 |
| 16.09.2026 | 3,43 | 3,48 | 3,35 | 3,37 | -0,88% | 12.491,00 |
| 15.09.2026 | 3,62 | 3,62 | 3,37 | 3,40 | -0,87% | 5.663,00 |
| 14.09.2026 | 3,48 | 3,62 | 3,40 | 3,43 | 0,59% | 18.174,00 |
| 11.09.2026 | 3,39 | 3,63 | 3,39 | 3,41 | 0,29% | 26.381,00 |
| 10.09.2026 | 3,47 | 3,48 | 3,30 | 3,40 | -2,02% | 8.665,00 |
| 09.09.2026 | 3,50 | 3,50 | 3,43 | 3,47 | -2,25% | 6.853,00 |
| 08.09.2026 | 3,60 | 3,60 | 3,48 | 3,55 | -0,84% | 8.817,00 |
| 04.09.2026 | 3,45 | 3,65 | 3,45 | 3,58 | 1,12% | 16.974,00 |
| 03.09.2026 | 3,57 | 3,57 | 3,41 | 3,54 | 1,15% | 14.494,00 |
| 02.09.2026 | 3,45 | 3,53 | 3,41 | 3,50 | 1,74% | 25.360,00 |
| 01.09.2026 | 3,43 | 3,53 | 3,37 | 3,44 | -0,58% | 16.334,00 |
| 31.08.2026 | 3,51 | 3,60 | 3,40 | 3,46 | -1,14% | 12.511,00 |
| 28.08.2026 | 3,48 | 3,65 | 3,38 | 3,50 | 1,45% | 21.280,00 |
| 27.08.2026 | 3,40 | 3,51 | 3,37 | 3,45 | 0,44% | 30.485,00 |
| 26.08.2026 | 3,47 | 3,55 | 3,40 | 3,44 | -0,43% | 15.696,00 |
| 25.08.2026 | 3,50 | 3,52 | 3,40 | 3,45 | -1,43% | 16.101,00 |
| 24.08.2026 | 3,55 | 3,59 | 3,50 | 3,50 | -1,96% | 14.904,00 |
| 21.08.2026 | 3,61 | 3,61 | 3,50 | 3,57 | 3,78% | 16.448,00 |
| 20.08.2026 | 3,55 | 3,66 | 3,44 | 3,44 | -4,31% | 17.797,00 |
| 19.08.2026 | 3,63 | 3,63 | 3,56 | 3,60 | 0,42% | 9.752,00 |
| 18.08.2026 | 3,71 | 3,71 | 3,52 | 3,58 | -3,89% | 22.197,00 |
| 17.08.2026 | 3,68 | 3,78 | 3,68 | 3,73 | -0,67% | 8.599,00 |
| 14.08.2026 | 3,73 | 3,75 | 3,70 | 3,75 | 2,18% | 19.238,00 |
| 13.08.2026 | 3,73 | 3,73 | 3,65 | 3,67 | 0,55% | 13.343,00 |
| 12.08.2026 | 3,71 | 3,76 | 3,65 | 3,65 | -1,35% | 5.728,00 |
| 11.08.2026 | 3,75 | 3,78 | 3,70 | 3,70 | -1,99% | 11.118,00 |
| 10.08.2026 | 3,73 | 3,83 | 3,73 | 3,78 | 1,48% | 6.790,00 |
| 07.08.2026 | 3,64 | 3,78 | 3,64 | 3,72 | -0,27% | 7.573,00 |
| 06.08.2026 | 3,68 | 3,77 | 3,68 | 3,73 | 0,00% | 7.275,00 |
| 05.08.2026 | 3,75 | 3,78 | 3,69 | 3,73 | 0,81% | 15.844,00 |
| 04.08.2026 | 3,73 | 3,75 | 3,70 | 3,70 | -0,80% | 16.860,00 |
| 03.08.2026 | 3,79 | 3,79 | 3,68 | 3,73 | 1,36% | 47.333,00 |
| 31.07.2026 | 3,71 | 3,81 | 3,68 | 3,68 | 0,00% | 12.557,00 |
| 30.07.2026 | 3,68 | 3,79 | 3,66 | 3,68 | 1,38% | 12.168,00 |
| 29.07.2026 | 3,68 | 3,74 | 3,63 | 3,63 | -2,42% | 20.083,00 |
| 28.07.2026 | 3,69 | 3,80 | 3,66 | 3,72 | 1,64% | 15.510,00 |
| 27.07.2026 | 3,76 | 3,77 | 3,66 | 3,66 | -2,40% | 13.940,00 |
| 24.07.2026 | 3,84 | 3,84 | 3,65 | 3,75 | -0,92% | 18.743,00 |
| 23.07.2026 | 3,80 | 3,86 | 3,71 | 3,79 | -1,94% | 12.814,00 |
| 22.07.2026 | 3,84 | 3,86 | 3,73 | 3,86 | 1,58% | 14.357,00 |
| 21.07.2026 | 3,79 | 3,83 | 3,73 | 3,80 | 0,53% | 18.905,00 |
| 20.07.2026 | 3,78 | 3,86 | 3,74 | 3,78 | -0,53% | 11.953,00 |
| 17.07.2026 | 3,82 | 3,90 | 3,78 | 3,80 | -1,55% | 23.530,00 |
| 16.07.2026 | 3,93 | 4,03 | 3,80 | 3,86 | -1,28% | 19.630,00 |
| 15.07.2026 | 3,82 | 3,91 | 3,82 | 3,91 | 3,17% | 12.581,00 |
| 14.07.2026 | 3,90 | 3,95 | 3,74 | 3,79 | -3,32% | 46.865,00 |
| 13.07.2026 | 3,93 | 3,97 | 3,90 | 3,92 | -0,76% | 5.122,00 |
| 10.07.2026 | 3,88 | 3,95 | 3,82 | 3,95 | 2,07% | 18.234,00 |
| 09.07.2026 | 3,80 | 3,99 | 3,79 | 3,87 | 0,91% | 17.640,00 |
| 08.07.2026 | 3,89 | 3,95 | 3,79 | 3,84 | -2,17% | 20.482,00 |
| 07.07.2026 | 4,09 | 4,09 | 3,92 | 3,92 | -4,16% | 23.800,00 |
| 06.07.2026 | 4,03 | 4,13 | 3,89 | 4,09 | 3,02% | 45.735,00 |
| 02.07.2026 | 3,95 | 4,02 | 3,86 | 3,97 | 1,79% | 4.906,00 |
| 01.07.2026 | 4,00 | 4,08 | 3,90 | 3,90 | -3,23% | 24.998,00 |
| 30.06.2026 | 3,95 | 4,15 | 3,95 | 4,03 | 1,26% | 12.341,00 |
| 29.06.2026 | 3,98 | 3,98 | 3,91 | 3,98 | -0,25% | 5.525,00 |
| 26.06.2026 | 3,97 | 3,99 | 3,90 | 3,99 | 0,63% | 24.590,00 |
| 25.06.2026 | 3,94 | 4,00 | 3,81 | 3,97 | -1,12% | 26.889,00 |
| 24.06.2026 | 3,93 | 4,06 | 3,93 | 4,01 | 1,26% | 16.581,00 |