1,184€
-3,54%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,23 | 1,25 | 1,14 | 1,22 | -0,49% | - |
| 22.05.2025 | 1,22 | 1,25 | 1,14 | 1,23 | -1,68% | - |
| 21.05.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 2,80% | - |
| 20.05.2025 | 1,23 | 1,30 | 1,20 | 1,21 | -1,98% | - |
| 19.05.2025 | 1,31 | 1,31 | 1,23 | 1,24 | -7,57% | - |
| 16.05.2025 | 1,36 | 1,40 | 1,32 | 1,34 | 1,71% | - |
| 15.05.2025 | 1,26 | 1,39 | 1,17 | 1,32 | 6,63% | - |
| 14.05.2025 | 1,33 | 1,41 | 1,18 | 1,24 | -9,48% | - |
| 13.05.2025 | 1,39 | 1,43 | 1,32 | 1,37 | -1,41% | - |
| 12.05.2025 | 1,30 | 1,41 | 1,25 | 1,39 | 9,44% | - |
| 09.05.2025 | 1,27 | 1,31 | 1,23 | 1,27 | 3,77% | - |
| 08.05.2025 | 1,19 | 1,22 | 1,16 | 1,22 | 5,27% | - |
| 07.05.2025 | 1,14 | 1,21 | 1,10 | 1,16 | 1,98% | - |
| 06.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,30% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 1,58% | - |
| 02.05.2025 | 1,17 | 1,18 | 1,11 | 1,17 | 3,50% | - |
| 30.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,62% | - |
| 29.04.2025 | 1,15 | 1,16 | 1,10 | 1,14 | 8,14% | - |
| 28.04.2025 | 1,06 | 1,09 | 1,04 | 1,05 | 3,09% | - |
| 25.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,50% | - |
| 24.04.2025 | 0,97 | 1,05 | 0,94 | 1,03 | 9,99% | - |
| 23.04.2025 | 1,00 | 1,03 | 0,94 | 0,94 | 17,34% | - |
| 22.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 0,84% | - |
| 17.04.2025 | 0,76 | 0,85 | 0,76 | 0,79 | 6,33% | - |
| 16.04.2025 | 0,73 | 0,77 | 0,72 | 0,75 | -4,84% | - |
| 15.04.2025 | 0,79 | 0,79 | 0,79 | 0,79 | 3,15% | - |
| 14.04.2025 | 0,76 | 0,76 | 0,76 | 0,76 | 6,65% | - |
| 11.04.2025 | 0,71 | 0,71 | 0,71 | 0,71 | -2,19% | - |
| 10.04.2025 | 0,84 | 0,84 | 0,73 | 0,73 | 9,53% | - |
| 09.04.2025 | 0,67 | 0,67 | 0,67 | 0,67 | -9,44% | - |
| 08.04.2025 | 0,74 | 0,74 | 0,74 | 0,74 | 5,57% | - |
| 07.04.2025 | 0,70 | 0,75 | 0,64 | 0,70 | -6,67% | - |
| 04.04.2025 | 0,76 | 0,77 | 0,64 | 0,75 | -4,23% | - |
| 03.04.2025 | 0,83 | 0,85 | 0,76 | 0,78 | -13,16% | - |
| 02.04.2025 | 0,90 | 0,92 | 0,83 | 0,90 | 1,66% | - |
| 01.04.2025 | 0,87 | 1,03 | 0,81 | 0,88 | 4,12% | - |
| 31.03.2025 | 0,86 | 0,88 | 0,79 | 0,85 | -22,51% | - |
| 28.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,71% | - |
| 27.03.2025 | 1,23 | 1,30 | 1,17 | 1,20 | 3,90% | - |
| 26.03.2025 | 1,23 | 1,45 | 1,14 | 1,15 | -5,87% | - |
| 25.03.2025 | 1,28 | 1,28 | 1,20 | 1,23 | 5,51% | - |
| 24.03.2025 | 1,30 | 1,32 | 1,15 | 1,16 | -9,85% | - |
| 21.03.2025 | 1,28 | 1,32 | 1,22 | 1,29 | 1,74% | - |
| 20.03.2025 | 1,29 | 1,30 | 1,26 | 1,27 | 1,56% | - |
| 19.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,67% | - |
| 18.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,08% | - |
| 17.03.2025 | 1,29 | 1,34 | 1,28 | 1,32 | 4,79% | - |
| 14.03.2025 | 1,22 | 1,33 | 1,21 | 1,26 | 4,29% | - |
| 13.03.2025 | 1,22 | 1,27 | 1,21 | 1,21 | -2,38% | - |
| 12.03.2025 | 1,24 | 1,28 | 1,20 | 1,24 | 2,39% | - |
| 11.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -9,69% | - |
| 10.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 14,90% | - |
| 07.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,03% | - |
| 06.03.2025 | 1,24 | 1,27 | 1,15 | 1,20 | 1,90% | - |
| 05.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,10% | - |
| 04.03.2025 | 1,23 | 1,23 | 1,10 | 1,14 | -13,32% | - |
| 03.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | - |
| 28.02.2025 | 1,28 | 1,33 | 1,21 | 1,31 | -1,43% | - |
| 27.02.2025 | 1,36 | 1,43 | 1,25 | 1,33 | -3,90% | - |
| 26.02.2025 | 1,39 | 1,49 | 1,31 | 1,39 | 16,39% | - |
| 25.02.2025 | 1,30 | 1,35 | 1,18 | 1,19 | -11,72% | - |
| 24.02.2025 | 1,43 | 1,50 | 1,29 | 1,35 | -9,41% | - |
| 21.02.2025 | 1,53 | 1,56 | 1,49 | 1,49 | 2,13% | - |
| 20.02.2025 | 1,55 | 1,60 | 1,44 | 1,46 | -6,57% | - |
| 19.02.2025 | 1,55 | 1,59 | 1,48 | 1,56 | 0,52% | - |
| 18.02.2025 | 1,61 | 1,62 | 1,48 | 1,55 | -0,86% | - |
| 17.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,10% | - |
| 14.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,24% | - |
| 13.02.2025 | 1,66 | 1,70 | 1,53 | 1,57 | -8,12% | - |
| 12.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,15% | - |
| 11.02.2025 | 1,74 | 1,87 | 1,64 | 1,64 | -5,94% | - |
| 10.02.2025 | 1,76 | 1,80 | 1,72 | 1,74 | 0,49% | - |
| 07.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,92% | - |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 05.02.2025 | 1,86 | 1,86 | 1,80 | 1,80 | 1,41% | 500,00 |
| 04.02.2025 | 1,58 | 1,77 | 1,58 | 1,77 | 11,24% | - |
| 03.02.2025 | 1,61 | 1,64 | 1,59 | 1,59 | -3,86% | 600,00 |
| 31.01.2025 | 1,55 | 1,69 | 1,55 | 1,66 | 7,39% | 155,00 |
| 30.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,84% | - |
| 29.01.2025 | 1,68 | 1,75 | 1,56 | 1,56 | -6,66% | 570,00 |
| 28.01.2025 | 1,77 | 1,77 | 1,59 | 1,67 | -7,85% | 500,00 |
| 27.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,13% | - |
| 24.01.2025 | 1,73 | 1,89 | 1,73 | 1,89 | 3,45% | - |
| 23.01.2025 | 1,86 | 2,07 | 1,77 | 1,82 | 31,03% | 15.800,00 |
| 22.01.2025 | 1,21 | 1,39 | 1,21 | 1,39 | 15,14% | - |
| 21.01.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 7,85% | 2.000,00 |
| 20.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -2,35% | 2.900,00 |
| 17.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,06% | - |
| 16.01.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -4,14% | - |
| 15.01.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 8,12% | - |
| 14.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -8,44% | - |
| 13.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 10.01.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,09% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 08.01.2025 | 1,36 | 1,36 | 1,24 | 1,24 | -7,59% | - |
| 07.01.2025 | 1,48 | 1,48 | 1,34 | 1,34 | -3,10% | 329,00 |
| 06.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,21% | - |
| 03.01.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,62% | 5.000,00 |
| 02.01.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 4,72% | - |
| 30.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,84% | - |