1,881€
-3,86%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,87 | 1,89 | 1,85 | 1,87 | -4,42% | - |
| 06.03.2026 | 1,99 | 2,02 | 1,91 | 1,96 | -1,88% | - |
| 05.03.2026 | 2,00 | 2,04 | 1,94 | 1,99 | 1,92% | - |
| 04.03.2026 | 1,95 | 2,02 | 1,92 | 1,96 | 0,95% | - |
| 03.03.2026 | 2,02 | 2,03 | 1,86 | 1,94 | -1,82% | - |
| 02.03.2026 | 1,86 | 2,03 | 1,80 | 1,97 | 5,09% | - |
| 27.02.2026 | 1,95 | 1,97 | 1,88 | 1,88 | -4,74% | - |
| 26.02.2026 | 1,97 | 2,05 | 1,91 | 1,97 | 1,81% | - |
| 25.02.2026 | 1,84 | 1,94 | 1,83 | 1,94 | 3,03% | - |
| 24.02.2026 | 1,84 | 1,91 | 1,82 | 1,88 | 1,98% | - |
| 23.02.2026 | 1,92 | 1,93 | 1,83 | 1,84 | -5,70% | - |
| 20.02.2026 | 1,97 | 1,99 | 1,90 | 1,95 | 2,87% | - |
| 19.02.2026 | 1,97 | 1,97 | 1,85 | 1,90 | -2,64% | - |
| 18.02.2026 | 1,89 | 1,98 | 1,87 | 1,95 | 4,69% | - |
| 17.02.2026 | 1,89 | 1,93 | 1,81 | 1,86 | 0,27% | - |
| 16.02.2026 | 1,86 | 1,86 | 1,84 | 1,86 | -2,64% | - |
| 13.02.2026 | 1,82 | 1,92 | 1,80 | 1,91 | 3,22% | - |
| 12.02.2026 | 1,93 | 1,97 | 1,85 | 1,85 | -2,22% | - |
| 11.02.2026 | 1,97 | 2,04 | 1,89 | 1,89 | -5,57% | - |
| 10.02.2026 | 2,01 | 2,05 | 1,98 | 2,00 | 0,35% | - |
| 09.02.2026 | 2,04 | 2,12 | 1,94 | 2,00 | -0,30% | - |
| 06.02.2026 | 1,83 | 2,01 | 1,82 | 2,00 | 4,68% | - |
| 05.02.2026 | 2,07 | 2,08 | 1,87 | 1,91 | -7,27% | - |
| 04.02.2026 | 2,31 | 2,38 | 2,05 | 2,06 | -9,28% | - |
| 03.02.2026 | 2,24 | 2,35 | 2,20 | 2,27 | 1,88% | - |
| 02.02.2026 | 2,11 | 2,27 | 2,10 | 2,23 | 1,13% | - |
| 30.01.2026 | 2,17 | 2,29 | 2,15 | 2,21 | 3,08% | - |
| 29.01.2026 | 2,24 | 2,28 | 2,11 | 2,14 | -3,47% | - |
| 28.01.2026 | 2,31 | 2,39 | 2,20 | 2,22 | -2,97% | - |
| 27.01.2026 | 2,25 | 2,29 | 2,17 | 2,29 | 1,51% | - |
| 26.01.2026 | 2,44 | 2,44 | 2,23 | 2,25 | -6,17% | - |
| 23.01.2026 | 2,60 | 2,60 | 2,40 | 2,40 | -8,33% | - |
| 22.01.2026 | 2,58 | 2,67 | 2,58 | 2,62 | 3,40% | 2.500,00 |
| 21.01.2026 | 2,66 | 2,66 | 2,53 | 2,53 | -5,10% | 200,00 |
| 20.01.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -8,00% | 1.000,00 |
| 19.01.2026 | 2,72 | 2,90 | 2,72 | 2,90 | 1,40% | 1.000,00 |
| 16.01.2026 | 2,54 | 2,94 | 2,54 | 2,86 | 11,81% | 1.450,00 |
| 15.01.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 0,39% | 400,00 |
| 14.01.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,71% | - |
| 13.01.2026 | 2,48 | 2,53 | 2,48 | 2,53 | 0,16% | - |
| 12.01.2026 | 2,36 | 2,53 | 2,36 | 2,53 | 3,95% | 500,00 |
| 09.01.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -1,94% | 1.000,00 |
| 08.01.2026 | 2,20 | 2,48 | 2,20 | 2,48 | 10,13% | - |
| 07.01.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -2,85% | - |
| 06.01.2026 | 2,12 | 2,32 | 2,12 | 2,32 | 6,14% | 3.130,00 |
| 05.01.2026 | 2,09 | 2,18 | 2,09 | 2,18 | 3,22% | - |
| 02.01.2026 | 1,94 | 2,11 | 1,94 | 2,11 | 8,91% | 1.300,00 |
| 30.12.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -1,42% | - |
| 29.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -7,38% | - |
| 23.12.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,48% | - |
| 22.12.2025 | 2,00 | 2,16 | 2,00 | 2,16 | 5,06% | - |
| 19.12.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 1,68% | - |
| 18.12.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 4,66% | - |
| 17.12.2025 | 2,08 | 2,08 | 1,93 | 1,93 | -8,79% | - |
| 16.12.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,76% | - |
| 15.12.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -2,51% | - |
| 12.12.2025 | 2,35 | 2,35 | 2,15 | 2,15 | -9,57% | - |
| 11.12.2025 | 2,20 | 2,38 | 2,20 | 2,38 | 5,21% | 1.500,00 |
| 10.12.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -2,41% | - |
| 09.12.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 0,87% | - |
| 08.12.2025 | 2,13 | 2,30 | 2,13 | 2,30 | 0,00% | - |
| 05.12.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 5,50% | - |
| 04.12.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 3,51% | 3.500,00 |
| 03.12.2025 | 1,93 | 2,13 | 1,93 | 2,11 | 7,50% | 200,00 |
| 02.12.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 2,08% | - |
| 01.12.2025 | 2,03 | 2,03 | 1,92 | 1,92 | -7,56% | - |
| 28.11.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 2,98% | 500,00 |
| 27.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,40% | - |
| 26.11.2025 | 1,94 | 2,01 | 1,94 | 2,01 | -0,30% | - |
| 25.11.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 1,46% | - |
| 24.11.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 1,22% | - |
| 21.11.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 4,31% | - |
| 20.11.2025 | 2,04 | 2,04 | 1,88 | 1,88 | -5,29% | - |
| 19.11.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -4,93% | - |
| 18.11.2025 | 2,00 | 2,09 | 2,00 | 2,09 | 2,15% | - |
| 17.11.2025 | 2,17 | 2,17 | 2,04 | 2,04 | -7,68% | - |
| 14.11.2025 | 2,13 | 2,21 | 2,13 | 2,21 | 1,56% | 200,00 |
| 13.11.2025 | 2,39 | 2,39 | 2,18 | 2,18 | -11,88% | - |
| 12.11.2025 | 2,44 | 2,70 | 2,44 | 2,47 | 3,95% | 1.868,00 |
| 11.11.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -2,30% | - |
| 10.11.2025 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | 200,00 |
| 07.11.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -1,93% | - |
| 06.11.2025 | 2,66 | 2,68 | 2,48 | 2,48 | -1,11% | 100,00 |
| 05.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -10,73% | - |
| 04.11.2025 | 2,69 | 2,81 | 2,69 | 2,81 | -0,50% | 200,00 |
| 03.11.2025 | 2,94 | 2,94 | 2,83 | 2,83 | -5,16% | - |
| 31.10.2025 | 2,89 | 2,98 | 2,89 | 2,98 | 1,84% | - |
| 30.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,59% | - |
| 29.10.2025 | 2,99 | 3,01 | 2,99 | 3,01 | -0,40% | - |
| 28.10.2025 | 3,14 | 3,14 | 3,02 | 3,02 | -5,21% | 600,00 |
| 27.10.2025 | 3,25 | 3,33 | 3,18 | 3,18 | -2,27% | 500,00 |
| 24.10.2025 | 3,16 | 3,28 | 3,16 | 3,26 | 4,02% | 1.100,00 |
| 23.10.2025 | 3,11 | 3,13 | 3,11 | 3,13 | -0,89% | - |
| 22.10.2025 | 3,41 | 3,41 | 3,16 | 3,16 | -8,72% | - |
| 21.10.2025 | 3,45 | 3,46 | 3,45 | 3,46 | -0,69% | - |
| 20.10.2025 | 3,14 | 3,50 | 3,14 | 3,49 | 14,97% | 850,00 |
| 17.10.2025 | 2,98 | 3,17 | 2,40 | 3,03 | -2,82% | 21.000,00 |
| 16.10.2025 | 3,38 | 3,38 | 3,12 | 3,12 | -7,69% | 200,00 |
| 15.10.2025 | 3,34 | 3,43 | 3,33 | 3,38 | 2,49% | 1.950,00 |
| 14.10.2025 | 3,08 | 3,30 | 3,08 | 3,30 | 13,96% | 1.182,00 |