3,424€
3,82%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,42 | 3,61 | 3,41 | 3,51 | 6,49% | - |
| 14.10.2025 | 3,08 | 3,30 | 3,08 | 3,30 | 13,96% | 1.182,00 |
| 13.10.2025 | 2,69 | 2,89 | 2,69 | 2,89 | 12,08% | 100,00 |
| 10.10.2025 | 2,79 | 2,84 | 2,58 | 2,58 | -7,26% | 2.190,00 |
| 09.10.2025 | 2,99 | 3,07 | 2,78 | 2,78 | -7,75% | 762,00 |
| 08.10.2025 | 2,95 | 3,02 | 2,88 | 3,02 | 3,78% | 2.000,00 |
| 07.10.2025 | 3,06 | 3,09 | 2,91 | 2,91 | -3,13% | 2.270,00 |
| 06.10.2025 | 2,65 | 3,00 | 2,65 | 3,00 | 31,55% | 1.650,00 |
| 03.10.2025 | 2,23 | 2,34 | 2,23 | 2,28 | 0,62% | 1.100,00 |
| 02.10.2025 | 2,08 | 2,27 | 2,08 | 2,27 | 7,90% | 2.218,00 |
| 01.10.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 2,44% | - |
| 30.09.2025 | 2,08 | 2,18 | 2,05 | 2,05 | -0,87% | 2.000,00 |
| 29.09.2025 | 1,90 | 2,07 | 1,90 | 2,07 | 7,31% | - |
| 26.09.2025 | 1,98 | 1,98 | 1,93 | 1,93 | -2,53% | - |
| 25.09.2025 | 2,11 | 2,11 | 1,98 | 1,98 | -8,55% | - |
| 24.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,82% | - |
| 23.09.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -5,30% | - |
| 22.09.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,35% | - |
| 19.09.2025 | 2,26 | 2,49 | 2,26 | 2,30 | 1,50% | 10,00 |
| 18.09.2025 | 2,05 | 2,26 | 2,05 | 2,26 | 13,10% | - |
| 17.09.2025 | 1,96 | 2,06 | 1,96 | 2,00 | 1,94% | 1.200,00 |
| 16.09.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 5,54% | - |
| 15.09.2025 | 2,23 | 2,35 | 1,86 | 1,86 | -11,98% | 2.415,00 |
| 12.09.2025 | 1,87 | 2,20 | 1,87 | 2,11 | 12,34% | 4.598,00 |
| 11.09.2025 | 1,76 | 1,88 | 1,76 | 1,88 | -1,52% | - |
| 10.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,99% | - |
| 09.09.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 5,13% | - |
| 08.09.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 4,68% | 500,00 |
| 05.09.2025 | 1,88 | 1,88 | 1,75 | 1,75 | -2,23% | 500,00 |
| 04.09.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 3,58% | - |
| 03.09.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,14% | - |
| 02.09.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 01.09.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,90% | - |
| 29.08.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -4,26% | - |
| 28.08.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 0,49% | - |
| 27.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,04% | - |
| 26.08.2025 | 1,61 | 1,83 | 1,61 | 1,83 | 11,81% | - |
| 25.08.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,09% | - |
| 22.08.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 5,46% | - |
| 21.08.2025 | 1,53 | 1,53 | 1,48 | 1,50 | 0,27% | - |
| 20.08.2025 | 1,49 | 1,50 | 1,46 | 1,50 | -0,07% | 200,00 |
| 19.08.2025 | 1,62 | 1,62 | 1,50 | 1,50 | -8,70% | - |
| 18.08.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -3,24% | 100,00 |
| 15.08.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 4,81% | - |
| 14.08.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,16% | - |
| 13.08.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,18% | - |
| 12.08.2025 | 1,80 | 1,80 | 1,64 | 1,64 | 4,25% | - |
| 11.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -3,37% | - |
| 08.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,26% | - |
| 07.08.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -3,57% | - |
| 06.08.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -3,28% | - |
| 05.08.2025 | 1,55 | 1,71 | 1,55 | 1,71 | 9,97% | - |
| 04.08.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 3,12% | - |
| 01.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,02% | - |
| 31.07.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,52% | - |
| 30.07.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,10% | - |
| 29.07.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -6,01% | 500,00 |
| 28.07.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -4,63% | - |
| 25.07.2025 | 1,77 | 1,86 | 1,73 | 1,73 | -5,84% | 2.000,00 |
| 24.07.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 3,91% | - |
| 23.07.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 1,73% | - |
| 22.07.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,86% | - |
| 21.07.2025 | 1,81 | 1,88 | 1,79 | 1,79 | -11,55% | - |
| 18.07.2025 | 1,79 | 2,02 | 1,79 | 2,02 | 9,50% | 6.440,00 |
| 17.07.2025 | 1,70 | 1,85 | 1,70 | 1,84 | 11,23% | 500,00 |
| 16.07.2025 | 1,40 | 1,66 | 1,40 | 1,66 | 16,69% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,07% | - |
| 14.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,98% | - |
| 11.07.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,76% | - |
| 10.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 4,38% | - |
| 09.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,90% | - |
| 08.07.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,61% | 600,00 |
| 07.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,32% | - |
| 04.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,94% | - |
| 03.07.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 3,03% | - |
| 02.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 0,55% | - |
| 01.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | - |
| 30.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,94% | - |
| 27.06.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -4,46% | - |
| 26.06.2025 | 1,38 | 1,39 | 1,35 | 1,39 | -0,14% | - |
| 25.06.2025 | 1,42 | 1,42 | 1,37 | 1,39 | -1,63% | - |
| 24.06.2025 | 1,41 | 1,41 | 1,38 | 1,41 | -2,42% | - |
| 23.06.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 4,55% | - |
| 20.06.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 5,32% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -3,45% | - |
| 18.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,01% | - |
| 17.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,07% | - |
| 16.06.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 5,06% | - |
| 13.06.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -1,64% | - |
| 12.06.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -4,54% | - |
| 11.06.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,21% | - |
| 10.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | - |
| 09.06.2025 | 1,25 | 1,38 | 1,25 | 1,38 | 8,74% | - |
| 06.06.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,32% | - |
| 05.06.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 3,35% | - |
| 04.06.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 4,88% | - |
| 03.06.2025 | 1,07 | 1,17 | 1,07 | 1,17 | 7,16% | - |
| 02.06.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,20% | - |
| 30.05.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -5,62% | - |
| 29.05.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,23% | - |