2,395$
-1,28%
Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,38 | 2,49 | 2,37 | 2,40 | -1,07% | 12.568,00 |
| 25.04.2024 | 2,47 | 2,47 | 2,40 | 2,43 | -0,98% | 3.270,00 |
| 24.04.2024 | 2,39 | 2,49 | 2,37 | 2,45 | 2,51% | 5.612,00 |
| 23.04.2024 | 2,30 | 2,39 | 2,29 | 2,39 | 2,84% | 5.032,00 |
| 22.04.2024 | 2,34 | 2,37 | 2,31 | 2,32 | -0,68% | 12.188,00 |
| 19.04.2024 | 2,38 | 2,39 | 2,34 | 2,34 | -0,43% | 7.152,00 |
| 18.04.2024 | 2,34 | 2,38 | 2,32 | 2,35 | 1,74% | 16.346,00 |
| 17.04.2024 | 2,36 | 2,36 | 2,27 | 2,31 | -1,71% | 11.598,00 |
| 16.04.2024 | 2,36 | 2,38 | 2,31 | 2,35 | 1,08% | 5.713,00 |
| 15.04.2024 | 2,36 | 2,42 | 2,33 | 2,33 | -2,31% | 42.027,00 |
| 12.04.2024 | 2,50 | 2,50 | 2,35 | 2,38 | -1,66% | 8.822,00 |
| 11.04.2024 | 2,46 | 2,51 | 2,34 | 2,42 | -1,82% | 42.448,00 |
| 10.04.2024 | 2,48 | 2,51 | 2,47 | 2,47 | -1,80% | 10.520,00 |
| 09.04.2024 | 2,54 | 2,55 | 2,48 | 2,51 | -0,43% | 18.319,00 |
| 08.04.2024 | 2,50 | 2,58 | 2,50 | 2,52 | 1,24% | 9.172,00 |
| 05.04.2024 | 2,50 | 2,57 | 2,48 | 2,49 | -2,35% | 6.063,00 |
| 04.04.2024 | 2,50 | 2,60 | 2,50 | 2,55 | 2,00% | 21.130,00 |
| 03.04.2024 | 2,46 | 2,52 | 2,45 | 2,50 | 0,00% | 12.538,00 |
| 02.04.2024 | 2,50 | 2,55 | 2,48 | 2,50 | -1,57% | 5.279,00 |
| 01.04.2024 | 2,64 | 2,64 | 2,51 | 2,54 | -1,17% | 14.767,00 |
| 28.03.2024 | 2,54 | 2,65 | 2,54 | 2,57 | 0,00% | 10.972,00 |
| 27.03.2024 | 2,60 | 2,66 | 2,57 | 2,57 | -2,47% | 10.640,00 |
| 26.03.2024 | 2,57 | 2,66 | 2,57 | 2,64 | 2,93% | 23.727,00 |
| 25.03.2024 | 2,50 | 2,62 | 2,50 | 2,56 | 1,19% | 14.990,00 |
| 22.03.2024 | 2,53 | 2,53 | 2,49 | 2,53 | 0,80% | 17.608,00 |
| 21.03.2024 | 2,46 | 2,54 | 2,46 | 2,51 | 1,21% | 23.209,00 |
| 20.03.2024 | 2,47 | 2,52 | 2,46 | 2,48 | 0,41% | 9.404,00 |
| 19.03.2024 | 2,49 | 2,53 | 2,46 | 2,47 | -0,40% | 7.944,00 |
| 18.03.2024 | 2,49 | 2,51 | 2,46 | 2,48 | -0,40% | 11.265,00 |
| 15.03.2024 | 2,48 | 2,51 | 2,48 | 2,49 | 0,81% | 10.375,00 |
| 14.03.2024 | 2,54 | 2,54 | 2,46 | 2,47 | -2,96% | 7.853,00 |
| 13.03.2024 | 2,47 | 2,55 | 2,47 | 2,55 | 3,05% | 11.388,00 |
| 12.03.2024 | 2,47 | 2,52 | 2,46 | 2,47 | -3,87% | 7.063,00 |
| 11.03.2024 | 2,47 | 2,57 | 2,45 | 2,57 | -0,02% | 11.126,00 |
| 08.03.2024 | 2,52 | 2,59 | 2,52 | 2,57 | 1,58% | 10.963,00 |
| 07.03.2024 | 2,56 | 2,58 | 2,49 | 2,53 | 2,43% | 15.132,00 |
| 06.03.2024 | 2,48 | 2,50 | 2,46 | 2,47 | -0,81% | 10.285,00 |
| 05.03.2024 | 2,46 | 2,60 | 2,46 | 2,49 | -1,02% | 14.322,00 |
| 04.03.2024 | 2,54 | 2,61 | 2,45 | 2,52 | 0,63% | 62.975,00 |
| 01.03.2024 | 2,50 | 2,54 | 2,45 | 2,50 | 0,00% | 36.240,00 |
| 29.02.2024 | 2,60 | 2,65 | 2,50 | 2,50 | -1,19% | 51.266,00 |
| 28.02.2024 | 2,66 | 2,66 | 2,50 | 2,53 | -1,56% | 34.550,00 |
| 27.02.2024 | 2,60 | 2,69 | 2,54 | 2,57 | 1,58% | 9.477,00 |
| 26.02.2024 | 2,50 | 2,62 | 2,50 | 2,53 | 0,80% | 20.934,00 |
| 23.02.2024 | 2,53 | 2,62 | 2,50 | 2,51 | -1,56% | 24.430,00 |
| 22.02.2024 | 2,60 | 2,61 | 2,51 | 2,55 | -2,30% | 11.381,00 |
| 21.02.2024 | 2,65 | 2,74 | 2,61 | 2,61 | -2,25% | 20.554,00 |
| 20.02.2024 | 2,72 | 2,79 | 2,67 | 2,67 | -3,61% | 13.745,00 |
| 16.02.2024 | 2,87 | 2,88 | 2,74 | 2,77 | -1,07% | 11.060,00 |
| 15.02.2024 | 2,82 | 2,90 | 2,79 | 2,80 | 2,93% | 13.003,00 |
| 14.02.2024 | 2,80 | 2,83 | 2,72 | 2,72 | -2,50% | 13.746,00 |
| 13.02.2024 | 2,77 | 2,90 | 2,77 | 2,79 | -1,26% | 7.541,00 |
| 12.02.2024 | 2,76 | 2,90 | 2,76 | 2,83 | -0,51% | 8.136,00 |
| 09.02.2024 | 2,72 | 2,85 | 2,72 | 2,84 | 3,27% | 34.605,00 |
| 08.02.2024 | 2,76 | 2,76 | 2,73 | 2,75 | -0,36% | 7.202,00 |
| 07.02.2024 | 2,72 | 2,78 | 2,70 | 2,76 | -2,30% | 11.256,00 |
| 06.02.2024 | 2,88 | 2,88 | 2,72 | 2,83 | 3,48% | 7.103,00 |
| 05.02.2024 | 2,90 | 2,90 | 2,72 | 2,73 | -2,50% | 9.378,00 |
| 02.02.2024 | 2,82 | 2,93 | 2,75 | 2,80 | -3,11% | 25.423,00 |
| 01.02.2024 | 2,96 | 2,96 | 2,86 | 2,89 | 1,40% | 7.180,00 |
| 31.01.2024 | 2,94 | 2,98 | 2,85 | 2,85 | -4,36% | 22.936,00 |
| 30.01.2024 | 2,89 | 2,99 | 2,89 | 2,98 | -0,33% | 6.153,00 |
| 29.01.2024 | 2,93 | 2,99 | 2,89 | 2,99 | 0,84% | 8.334,00 |
| 26.01.2024 | 2,98 | 2,99 | 2,93 | 2,97 | 2,24% | 6.407,00 |
| 25.01.2024 | 2,97 | 2,99 | 2,90 | 2,90 | -2,13% | 15.986,00 |
| 24.01.2024 | 3,00 | 3,00 | 2,95 | 2,96 | -0,23% | 14.230,00 |
| 23.01.2024 | 2,96 | 3,00 | 2,96 | 2,97 | -1,98% | 4.598,00 |
| 22.01.2024 | 2,87 | 3,18 | 2,87 | 3,03 | 1,68% | 20.410,00 |
| 19.01.2024 | 2,90 | 3,00 | 2,90 | 2,98 | -0,33% | 6.961,00 |
| 18.01.2024 | 2,97 | 3,10 | 2,93 | 2,99 | 0,67% | 12.067,00 |
| 17.01.2024 | 3,02 | 3,02 | 2,89 | 2,97 | -2,46% | 8.709,00 |
| 16.01.2024 | 3,21 | 3,22 | 3,01 | 3,05 | 0,50% | 15.683,00 |
| 12.01.2024 | 3,07 | 3,20 | 3,03 | 3,03 | -1,94% | 6.921,00 |
| 11.01.2024 | 3,28 | 3,28 | 3,07 | 3,09 | -5,21% | 9.723,00 |
| 10.01.2024 | 3,27 | 3,30 | 3,25 | 3,26 | -1,51% | 1.638,00 |
| 09.01.2024 | 3,30 | 3,34 | 3,25 | 3,31 | -0,23% | 17.083,00 |
| 08.01.2024 | 3,38 | 3,39 | 3,22 | 3,32 | -2,43% | 21.242,00 |
| 05.01.2024 | 3,33 | 3,41 | 3,33 | 3,40 | 1,80% | 5.944,00 |
| 04.01.2024 | 3,46 | 3,46 | 3,30 | 3,34 | -3,05% | 13.273,00 |
| 03.01.2024 | 3,41 | 3,46 | 3,32 | 3,45 | 0,30% | 18.875,00 |
| 02.01.2024 | 3,36 | 3,50 | 3,36 | 3,44 | 2,54% | 8.256,00 |
| 29.12.2023 | 3,55 | 3,60 | 3,34 | 3,35 | -6,69% | 14.926,00 |
| 28.12.2023 | 3,58 | 3,64 | 3,50 | 3,59 | -0,28% | 9.537,00 |
| 27.12.2023 | 3,68 | 3,75 | 3,60 | 3,60 | -2,44% | 29.757,00 |
| 26.12.2023 | 3,70 | 3,77 | 3,60 | 3,69 | -1,34% | 24.064,00 |
| 22.12.2023 | 3,65 | 3,79 | 3,65 | 3,74 | 1,91% | 8.785,00 |
| 21.12.2023 | 3,74 | 3,87 | 3,66 | 3,67 | -2,08% | 20.356,00 |
| 20.12.2023 | 3,75 | 3,85 | 3,71 | 3,75 | -0,32% | 11.808,00 |
| 19.12.2023 | 3,79 | 3,89 | 3,68 | 3,76 | -0,79% | 8.724,00 |
| 18.12.2023 | 3,77 | 3,80 | 3,64 | 3,79 | 1,61% | 17.622,00 |
| 15.12.2023 | 3,72 | 3,86 | 3,60 | 3,73 | -1,58% | 44.570,00 |
| 14.12.2023 | 3,59 | 3,92 | 3,59 | 3,79 | 7,67% | 32.253,00 |
| 13.12.2023 | 3,45 | 3,61 | 3,41 | 3,52 | 2,33% | 19.924,00 |
| 12.12.2023 | 3,51 | 3,51 | 3,40 | 3,44 | -1,43% | 5.482,00 |
| 11.12.2023 | 3,45 | 3,50 | 3,30 | 3,49 | 3,56% | 17.919,00 |
| 08.12.2023 | 3,34 | 3,39 | 3,12 | 3,37 | 4,01% | 25.406,00 |
| 07.12.2023 | 3,21 | 3,29 | 3,09 | 3,24 | -0,31% | 8.148,00 |
| 06.12.2023 | 3,21 | 3,30 | 3,06 | 3,25 | 1,56% | 21.133,00 |
| 05.12.2023 | 3,36 | 3,36 | 3,13 | 3,20 | -1,54% | 26.599,00 |
| 04.12.2023 | 3,09 | 3,31 | 3,05 | 3,25 | 6,56% | 35.005,00 |