3,585€
7,69%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,43 | 3,67 | 3,43 | 3,62 | 8,64% | - |
| 08.07.2026 | 3,33 | 3,49 | 3,16 | 3,33 | 0,50% | - |
| 07.07.2026 | 3,58 | 3,60 | 3,24 | 3,31 | -10,09% | - |
| 06.07.2026 | 3,48 | 3,73 | 3,43 | 3,68 | 5,82% | - |
| 03.07.2026 | 3,47 | 3,49 | 3,47 | 3,48 | -2,27% | - |
| 02.07.2026 | 3,73 | 3,95 | 3,54 | 3,56 | -9,93% | - |
| 01.07.2026 | 3,91 | 3,98 | 3,80 | 3,95 | 0,71% | - |
| 30.06.2026 | 3,84 | 4,04 | 3,77 | 3,93 | 8,71% | - |
| 29.06.2026 | 3,44 | 3,69 | 3,42 | 3,61 | 11,07% | - |
| 26.06.2026 | 3,30 | 3,30 | 3,23 | 3,25 | 0,22% | - |
| 25.06.2026 | 3,45 | 3,53 | 3,21 | 3,25 | -6,13% | - |
| 24.06.2026 | 3,63 | 3,70 | 3,41 | 3,46 | -5,98% | - |
| 23.06.2026 | 3,90 | 3,91 | 3,67 | 3,68 | -9,24% | - |
| 22.06.2026 | 4,28 | 4,32 | 4,00 | 4,05 | -5,63% | - |
| 19.06.2026 | 4,26 | 4,30 | 4,26 | 4,29 | 2,12% | - |
| 18.06.2026 | 4,37 | 4,49 | 4,14 | 4,20 | -2,43% | - |
| 17.06.2026 | 4,24 | 4,48 | 4,20 | 4,31 | 2,55% | - |
| 16.06.2026 | 4,52 | 4,52 | 4,15 | 4,20 | -7,57% | - |
| 15.06.2026 | 4,46 | 4,70 | 4,37 | 4,55 | 3,64% | - |
| 12.06.2026 | 4,42 | 4,53 | 4,31 | 4,39 | 5,13% | - |
| 11.06.2026 | 4,01 | 4,27 | 3,96 | 4,17 | 3,77% | - |
| 10.06.2026 | 4,28 | 4,36 | 3,98 | 4,02 | -5,09% | - |
| 09.06.2026 | 4,80 | 4,95 | 4,23 | 4,24 | -15,06% | - |
| 08.06.2026 | 4,75 | 5,09 | 4,69 | 4,99 | -3,33% | - |
| 05.06.2026 | 5,39 | 5,48 | 4,98 | 5,16 | -3,84% | - |
| 04.06.2026 | 5,13 | 5,41 | 5,00 | 5,37 | 1,17% | - |
| 03.06.2026 | 5,25 | 5,69 | 5,18 | 5,30 | 4,10% | - |
| 02.06.2026 | 4,90 | 5,17 | 4,85 | 5,09 | 3,96% | - |
| 01.06.2026 | 4,95 | 4,98 | 4,63 | 4,90 | 3,05% | - |
| 29.05.2026 | 5,23 | 5,27 | 4,72 | 4,76 | -8,35% | - |
| 28.05.2026 | 4,69 | 5,20 | 4,65 | 5,19 | 7,45% | - |
| 27.05.2026 | 4,76 | 4,96 | 4,59 | 4,83 | 3,05% | - |
| 26.05.2026 | 4,50 | 4,80 | 4,44 | 4,69 | 3,72% | - |
| 25.05.2026 | 4,47 | 4,54 | 4,47 | 4,52 | 2,29% | - |
| 22.05.2026 | 4,13 | 4,56 | 4,13 | 4,42 | 7,16% | - |
| 21.05.2026 | 3,98 | 4,17 | 3,91 | 4,12 | 1,83% | - |
| 20.05.2026 | 3,75 | 4,20 | 3,64 | 4,05 | 3,73% | - |
| 19.05.2026 | 4,24 | 4,25 | 3,73 | 3,90 | -3,67% | - |
| 18.05.2026 | 4,38 | 4,39 | 4,03 | 4,05 | -9,72% | - |
| 15.05.2026 | 4,47 | 4,67 | 4,36 | 4,49 | -1,83% | - |
| 14.05.2026 | 4,18 | 4,71 | 4,13 | 4,57 | 8,55% | - |
| 13.05.2026 | 4,50 | 4,89 | 4,21 | 4,21 | 0,17% | - |
| 12.05.2026 | 4,29 | 5,48 | 4,17 | 4,20 | -3,41% | - |
| 11.05.2026 | 4,65 | 4,73 | 4,18 | 4,35 | 3,01% | - |
| 08.05.2026 | 4,11 | 4,41 | 4,11 | 4,22 | 1,50% | - |
| 07.05.2026 | 4,20 | 4,27 | 3,97 | 4,16 | 3,73% | - |
| 06.05.2026 | 4,16 | 4,23 | 3,84 | 4,01 | 4,03% | - |
| 05.05.2026 | 3,88 | 4,31 | 3,72 | 3,86 | -4,86% | - |
| 04.05.2026 | 3,68 | 4,16 | 3,57 | 4,05 | 11,73% | - |
| 30.04.2026 | 3,46 | 3,63 | 3,14 | 3,63 | 12,56% | - |
| 29.04.2026 | 3,65 | 3,77 | 3,16 | 3,22 | 4,69% | - |
| 28.04.2026 | 3,13 | 3,33 | 2,91 | 3,08 | -0,65% | - |
| 27.04.2026 | 3,23 | 3,36 | 3,09 | 3,10 | -6,36% | - |
| 24.04.2026 | 3,02 | 3,32 | 2,95 | 3,31 | 14,48% | - |
| 23.04.2026 | 2,76 | 3,00 | 2,71 | 2,89 | 6,76% | - |
| 22.04.2026 | 2,47 | 2,86 | 2,46 | 2,71 | 11,76% | - |
| 21.04.2026 | 2,44 | 2,53 | 2,41 | 2,42 | 0,52% | - |
| 20.04.2026 | 2,53 | 2,53 | 2,39 | 2,41 | -4,12% | - |
| 17.04.2026 | 2,50 | 2,53 | 2,49 | 2,51 | 2,57% | - |
| 16.04.2026 | 2,46 | 2,52 | 2,40 | 2,45 | 0,64% | - |
| 15.04.2026 | 2,29 | 2,49 | 2,26 | 2,44 | 3,86% | - |
| 14.04.2026 | 2,39 | 2,47 | 2,32 | 2,35 | -2,17% | - |
| 13.04.2026 | 2,26 | 2,46 | 2,21 | 2,40 | 4,70% | - |
| 10.04.2026 | 2,28 | 2,30 | 2,28 | 2,29 | -2,49% | - |
| 09.04.2026 | 2,32 | 2,40 | 2,30 | 2,35 | 1,82% | - |
| 08.04.2026 | 2,32 | 2,34 | 2,22 | 2,31 | 7,36% | - |
| 07.04.2026 | 2,24 | 2,24 | 2,11 | 2,15 | -4,79% | - |
| 02.04.2026 | 1,97 | 2,29 | 1,97 | 2,26 | 4,54% | - |
| 01.04.2026 | 1,99 | 2,25 | 1,94 | 2,16 | 21,58% | - |
| 31.03.2026 | 1,64 | 1,79 | 1,62 | 1,78 | 3,95% | - |
| 30.03.2026 | 1,61 | 1,77 | 1,56 | 1,71 | -3,69% | - |
| 27.03.2026 | 1,81 | 1,90 | 1,65 | 1,77 | -2,90% | - |
| 26.03.2026 | 1,98 | 2,00 | 1,80 | 1,83 | -9,20% | - |
| 25.03.2026 | 1,81 | 2,11 | 1,81 | 2,01 | 10,74% | - |
| 24.03.2026 | 1,78 | 1,85 | 1,74 | 1,82 | 3,80% | - |
| 23.03.2026 | 1,70 | 1,79 | 1,68 | 1,75 | -1,16% | - |
| 20.03.2026 | 1,79 | 1,81 | 1,76 | 1,77 | 0,83% | - |
| 19.03.2026 | 1,81 | 1,84 | 1,72 | 1,76 | -3,49% | - |
| 18.03.2026 | 1,89 | 1,90 | 1,82 | 1,82 | -1,30% | - |
| 17.03.2026 | 1,83 | 1,90 | 1,82 | 1,84 | 0,96% | - |
| 16.03.2026 | 1,83 | 1,91 | 1,83 | 1,83 | -1,70% | - |
| 13.03.2026 | 1,87 | 1,94 | 1,86 | 1,86 | -1,20% | - |
| 12.03.2026 | 1,94 | 1,94 | 1,84 | 1,88 | -1,83% | - |
| 11.03.2026 | 1,86 | 1,97 | 1,85 | 1,91 | 0,21% | - |
| 10.03.2026 | 1,88 | 1,94 | 1,87 | 1,91 | 4,17% | - |
| 09.03.2026 | 1,87 | 1,89 | 1,80 | 1,83 | -6,24% | - |
| 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% | - |