3,605$
1,26%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,61 | 3,61 | 3,61 | 3,61 | 0,28% | 44,00 |
| 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 |
| 23.06.2026 | 3,93 | 3,99 | 3,85 | 3,96 | 0,76% | 17.019,00 |
| 22.06.2026 | 3,96 | 3,99 | 3,87 | 3,93 | -2,48% | 18.855,00 |
| 18.06.2026 | 4,05 | 4,12 | 3,97 | 4,03 | 2,03% | 45.483,00 |
| 17.06.2026 | 4,00 | 4,08 | 3,89 | 3,95 | -1,89% | 19.435,00 |
| 16.06.2026 | 3,90 | 4,03 | 3,85 | 4,03 | 5,39% | 19.608,00 |
| 15.06.2026 | 3,96 | 4,10 | 3,82 | 3,82 | -2,30% | 35.198,00 |
| 12.06.2026 | 3,95 | 4,01 | 3,91 | 3,91 | -2,49% | 16.150,00 |
| 11.06.2026 | 3,98 | 4,01 | 3,91 | 4,01 | 1,52% | 19.656,00 |
| 10.06.2026 | 3,98 | 4,04 | 3,92 | 3,95 | -0,75% | 39.441,00 |
| 09.06.2026 | 4,10 | 4,16 | 3,98 | 3,98 | -2,69% | 24.620,00 |
| 08.06.2026 | 3,98 | 4,10 | 3,92 | 4,09 | 2,76% | 22.959,00 |
| 05.06.2026 | 4,04 | 4,08 | 3,92 | 3,98 | -2,09% | 19.678,00 |
| 04.06.2026 | 3,99 | 4,10 | 3,99 | 4,07 | 0,62% | 15.303,00 |
| 03.06.2026 | 4,07 | 4,08 | 3,99 | 4,04 | -0,49% | 15.902,00 |
| 02.06.2026 | 4,16 | 4,25 | 4,05 | 4,06 | -4,02% | 26.856,00 |
| 01.06.2026 | 4,08 | 4,24 | 3,98 | 4,23 | 3,68% | 36.967,00 |
| 29.05.2026 | 4,02 | 4,16 | 4,02 | 4,08 | 0,12% | 14.230,00 |
| 28.05.2026 | 4,06 | 4,15 | 4,03 | 4,08 | 1,37% | 12.596,00 |
| 27.05.2026 | 4,15 | 4,20 | 4,02 | 4,02 | -4,06% | 20.011,00 |
| 26.05.2026 | 3,97 | 4,26 | 3,97 | 4,19 | 5,54% | 48.674,00 |
| 22.05.2026 | 4,15 | 4,19 | 3,97 | 3,97 | -3,17% | 35.813,00 |
| 21.05.2026 | 4,00 | 4,10 | 3,87 | 4,10 | 2,50% | 17.724,00 |
| 20.05.2026 | 3,92 | 4,10 | 3,86 | 4,00 | 0,76% | 17.246,00 |
| 19.05.2026 | 3,97 | 3,99 | 3,88 | 3,97 | -0,75% | 11.972,00 |
| 18.05.2026 | 3,96 | 4,03 | 3,86 | 4,00 | 3,63% | 14.215,00 |
| 15.05.2026 | 3,89 | 4,11 | 3,82 | 3,86 | -1,03% | 26.778,00 |
| 14.05.2026 | 3,81 | 3,95 | 3,81 | 3,90 | 2,17% | 13.307,00 |
| 13.05.2026 | 3,85 | 3,93 | 3,79 | 3,82 | -3,00% | 21.260,00 |
| 12.05.2026 | 3,85 | 3,94 | 3,75 | 3,94 | 0,90% | 35.031,00 |
| 11.05.2026 | 4,13 | 4,13 | 3,75 | 3,90 | -6,25% | 79.570,00 |
| 08.05.2026 | 4,22 | 4,32 | 4,13 | 4,16 | -0,53% | 21.359,00 |
| 07.05.2026 | 4,40 | 4,40 | 4,18 | 4,18 | -2,74% | 12.192,00 |
| 06.05.2026 | 4,36 | 4,45 | 4,30 | 4,30 | -2,38% | 13.831,00 |
| 05.05.2026 | 4,28 | 4,41 | 4,20 | 4,41 | 3,65% | 29.695,00 |
| 04.05.2026 | 4,42 | 4,57 | 4,20 | 4,25 | -2,52% | 32.671,00 |
| 01.05.2026 | 4,22 | 4,47 | 4,15 | 4,36 | 0,69% | 18.017,00 |
| 30.04.2026 | 4,19 | 4,33 | 4,11 | 4,33 | 3,59% | 10.343,00 |
| 29.04.2026 | 4,30 | 4,30 | 4,06 | 4,18 | -2,79% | 22.623,00 |
| 28.04.2026 | 4,12 | 4,37 | 4,12 | 4,30 | -1,15% | 7.825,00 |
| 27.04.2026 | 4,41 | 4,44 | 4,13 | 4,35 | -1,58% | 12.244,00 |
| 24.04.2026 | 4,54 | 4,56 | 4,26 | 4,42 | -1,34% | 28.648,00 |
| 23.04.2026 | 4,42 | 4,83 | 4,41 | 4,48 | 2,17% | 74.744,00 |
| 22.04.2026 | 4,18 | 4,45 | 4,15 | 4,39 | 3,66% | 50.990,00 |
| 21.04.2026 | 4,13 | 4,26 | 4,04 | 4,23 | 1,08% | 97.960,00 |
| 20.04.2026 | 4,13 | 4,19 | 3,99 | 4,19 | 0,36% | 31.922,00 |
| 17.04.2026 | 4,15 | 4,19 | 4,02 | 4,17 | 0,72% | 36.678,00 |
| 16.04.2026 | 4,20 | 4,26 | 4,07 | 4,14 | 2,99% | 53.185,00 |
| 15.04.2026 | 3,79 | 4,02 | 3,79 | 4,02 | 2,55% | 21.713,00 |
| 14.04.2026 | 3,82 | 3,92 | 3,82 | 3,92 | 1,55% | 9.845,00 |
| 13.04.2026 | 3,88 | 3,90 | 3,85 | 3,86 | 0,00% | 10.125,00 |
| 10.04.2026 | 3,88 | 3,88 | 3,84 | 3,86 | -0,52% | 5.648,00 |
| 09.04.2026 | 3,89 | 3,94 | 3,80 | 3,88 | 2,11% | 20.737,00 |
| 08.04.2026 | 3,85 | 4,00 | 3,70 | 3,80 | 0,80% | 24.333,00 |
| 07.04.2026 | 3,79 | 3,83 | 3,67 | 3,77 | -0,79% | 11.164,00 |
| 06.04.2026 | 3,64 | 3,89 | 3,64 | 3,80 | 3,26% | 12.024,00 |
| 02.04.2026 | 3,62 | 3,75 | 3,58 | 3,68 | -1,60% | 7.959,00 |
| 01.04.2026 | 3,69 | 3,83 | 3,69 | 3,74 | 4,24% | 12.718,00 |
| 31.03.2026 | 3,52 | 3,80 | 3,52 | 3,59 | 2,51% | 8.732,00 |
| 30.03.2026 | 3,67 | 3,67 | 3,50 | 3,50 | -2,78% | 21.802,00 |