0,708€
-4,39%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 0,76 | 0,76 | 0,69 | 0,69 | -7,30% | 15.080,00 |
| 09.05.2024 | 0,74 | 0,74 | 0,74 | 0,74 | -1,99% | 1.110,00 |
| 08.05.2024 | 0,79 | 0,79 | 0,76 | 0,76 | -5,03% | 5.750,00 |
| 07.05.2024 | 0,85 | 0,86 | 0,80 | 0,80 | -6,25% | 13.708,00 |
| 06.05.2024 | 0,79 | 0,85 | 0,79 | 0,85 | 14,59% | 26.054,00 |
| 03.05.2024 | 0,74 | 0,77 | 0,74 | 0,74 | 0,95% | 17.615,00 |
| 02.05.2024 | 0,74 | 0,78 | 0,72 | 0,73 | -2,53% | 8.150,00 |
| 30.04.2024 | 0,82 | 0,82 | 0,75 | 0,75 | -0,27% | 19.520,00 |
| 29.04.2024 | 0,75 | 0,78 | 0,75 | 0,75 | 2,31% | 4.810,00 |
| 26.04.2024 | 0,78 | 0,84 | 0,72 | 0,74 | 4,54% | 14.552,00 |
| 25.04.2024 | 0,82 | 0,86 | 0,67 | 0,71 | -13,07% | 22.592,00 |
| 24.04.2024 | 0,92 | 0,98 | 0,81 | 0,81 | -10,09% | 35.638,00 |
| 23.04.2024 | 1,23 | 1,23 | 0,88 | 0,90 | -22,58% | 147.908,00 |
| 22.04.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 4,39% | 3.900,00 |
| 19.04.2024 | 1,18 | 1,20 | 1,12 | 1,12 | -5,34% | 16.075,00 |
| 18.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,43% | 5.100,00 |
| 17.04.2024 | 1,27 | 1,31 | 1,15 | 1,15 | -12,20% | 11.062,00 |
| 16.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -2,16% | 315,00 |
| 15.04.2024 | 1,43 | 1,45 | 1,34 | 1,34 | -7,20% | 5.170,00 |
| 12.04.2024 | 1,50 | 1,50 | 1,44 | 1,44 | 0,28% | 12.410,00 |
| 11.04.2024 | 1,48 | 1,50 | 1,44 | 1,44 | 0,14% | 5.840,00 |
| 10.04.2024 | 1,53 | 1,53 | 1,44 | 1,44 | -4,77% | 9.343,00 |
| 09.04.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,44% | 4.500,00 |
| 08.04.2024 | 1,50 | 1,56 | 1,50 | 1,53 | 3,03% | 1.290,00 |
| 05.04.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -3,75% | 1.200,00 |
| 04.04.2024 | 1,47 | 1,55 | 1,47 | 1,55 | 4,89% | 986,00 |
| 03.04.2024 | 1,51 | 1,55 | 1,47 | 1,47 | -3,73% | 13.530,00 |
| 02.04.2024 | 1,60 | 1,65 | 1,51 | 1,53 | -6,25% | 9.464,00 |
| 28.03.2024 | 1,75 | 1,75 | 1,63 | 1,63 | -4,23% | 4.110,00 |
| 27.03.2024 | 1,70 | 1,74 | 1,69 | 1,70 | -0,35% | - |
| 26.03.2024 | 1,79 | 1,79 | 1,71 | 1,71 | -3,34% | 10.587,00 |
| 25.03.2024 | 1,82 | 1,85 | 1,69 | 1,77 | -4,38% | 9.485,00 |
| 22.03.2024 | 1,95 | 1,97 | 1,85 | 1,85 | -3,95% | 12.500,00 |
| 21.03.2024 | 1,74 | 1,93 | 1,74 | 1,93 | 10,31% | 16.402,00 |
| 20.03.2024 | 1,80 | 1,80 | 1,69 | 1,75 | -0,51% | 8.406,00 |
| 19.03.2024 | 1,92 | 1,92 | 1,76 | 1,76 | -7,49% | 12.374,00 |
| 18.03.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 2,26% | 32.080,00 |
| 15.03.2024 | 1,60 | 1,86 | 1,60 | 1,86 | -7,25% | 25.356,00 |
| 14.03.2024 | 2,13 | 2,13 | 1,96 | 2,00 | -7,75% | 48.731,00 |
| 13.03.2024 | 2,11 | 2,17 | 2,10 | 2,17 | 0,84% | 17.003,00 |
| 12.03.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -2,63% | 3.000,00 |
| 11.03.2024 | 2,26 | 2,26 | 2,21 | 2,21 | 0,36% | 2.500,00 |
| 08.03.2024 | 2,25 | 2,25 | 2,20 | 2,20 | -3,47% | 953,00 |
| 07.03.2024 | 2,29 | 2,35 | 2,28 | 2,28 | 1,47% | - |
| 06.03.2024 | 2,24 | 2,31 | 2,24 | 2,25 | -2,60% | 5.750,00 |
| 05.03.2024 | 2,45 | 2,47 | 2,23 | 2,31 | -7,76% | 2.219,00 |
| 04.03.2024 | 2,38 | 2,54 | 2,38 | 2,50 | 2,38% | 9.511,00 |
| 01.03.2024 | 2,37 | 2,50 | 2,37 | 2,44 | 2,86% | 12.172,00 |
| 29.02.2024 | 2,21 | 2,37 | 2,20 | 2,37 | 3,13% | 6.965,00 |
| 28.02.2024 | 2,32 | 2,32 | 2,25 | 2,30 | 1,05% | 2.390,00 |
| 27.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | 980,00 |
| 26.02.2024 | 2,20 | 2,23 | 2,14 | 2,23 | 1,18% | 7.702,00 |
| 23.02.2024 | 2,07 | 2,20 | 2,06 | 2,20 | 4,66% | 9.853,00 |
| 22.02.2024 | 2,27 | 2,27 | 2,10 | 2,10 | -4,45% | 11.827,00 |
| 21.02.2024 | 2,33 | 2,33 | 2,13 | 2,20 | -3,42% | 8.190,00 |
| 20.02.2024 | 2,40 | 2,40 | 2,28 | 2,28 | -8,51% | 11.027,00 |
| 19.02.2024 | 2,52 | 2,53 | 2,45 | 2,49 | -0,32% | 7.081,00 |
| 16.02.2024 | 2,49 | 2,50 | 2,45 | 2,50 | -1,96% | 32.272,00 |
| 15.02.2024 | 2,60 | 2,63 | 2,51 | 2,55 | -2,89% | 5.538,00 |
| 14.02.2024 | 2,47 | 2,63 | 2,45 | 2,63 | 9,42% | 5.024,00 |
| 13.02.2024 | 2,51 | 2,51 | 2,36 | 2,40 | -2,04% | 32.110,00 |
| 12.02.2024 | 2,28 | 2,47 | 2,26 | 2,45 | 8,99% | 157.067,00 |
| 09.02.2024 | 2,17 | 2,28 | 2,17 | 2,25 | 4,75% | 17.097,00 |
| 08.02.2024 | 1,83 | 2,15 | 1,83 | 2,15 | 13,91% | 6.412,00 |
| 07.02.2024 | 2,00 | 2,00 | 1,85 | 1,88 | -7,92% | 37.965,00 |
| 06.02.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -7,75% | 69.069,00 |
| 05.02.2024 | 2,14 | 2,35 | 2,06 | 2,22 | 0,91% | 22.041,00 |
| 02.02.2024 | 2,02 | 2,39 | 1,89 | 2,20 | 35,68% | 211.013,00 |
| 01.02.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -4,71% | 8.025,00 |
| 31.01.2024 | 1,71 | 1,75 | 1,70 | 1,70 | -2,35% | 29.950,00 |
| 30.01.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -3,81% | 10.250,00 |
| 26.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,06% | 4.400,00 |
| 25.01.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -7,92% | 15.252,00 |
| 24.01.2024 | 1,93 | 1,95 | 1,88 | 1,95 | 3,29% | 1.010,00 |
| 23.01.2024 | 1,91 | 1,95 | 1,88 | 1,88 | -4,17% | 1.900,00 |
| 22.01.2024 | 1,88 | 1,97 | 1,88 | 1,97 | 9,17% | 618,00 |
| 19.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,39% | 1.500,00 |
| 18.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | 20,00 |
| 17.01.2024 | 1,93 | 1,93 | 1,80 | 1,81 | -13,22% | 5.950,00 |
| 16.01.2024 | 2,14 | 2,14 | 2,08 | 2,08 | 0,58% | 10.500,00 |
| 15.01.2024 | 2,13 | 2,13 | 2,07 | 2,07 | -6,34% | 1.500,00 |
| 12.01.2024 | 2,03 | 2,21 | 2,03 | 2,21 | 8,02% | 3.615,00 |
| 11.01.2024 | 2,08 | 2,08 | 1,98 | 2,04 | -6,32% | 6.665,00 |
| 10.01.2024 | 2,17 | 2,19 | 2,13 | 2,18 | 1,49% | 11.020,00 |
| 09.01.2024 | 2,10 | 2,15 | 2,06 | 2,15 | 0,75% | 7.020,00 |
| 08.01.2024 | 1,98 | 2,13 | 1,98 | 2,13 | 6,97% | 21.330,00 |
| 05.01.2024 | 1,93 | 2,01 | 1,89 | 2,00 | 8,60% | 2.865,00 |
| 03.01.2024 | 1,81 | 1,84 | 1,77 | 1,84 | 0,55% | 54.100,00 |
| 02.01.2024 | 1,81 | 1,83 | 1,75 | 1,83 | -2,09% | 31.200,00 |
| 29.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -0,21% | 150,00 |
| 28.12.2023 | 1,88 | 1,88 | 1,79 | 1,87 | 3,31% | 44.899,00 |
| 27.12.2023 | 1,83 | 1,84 | 1,79 | 1,81 | 10,57% | 46.667,00 |
| 22.12.2023 | 1,58 | 1,64 | 1,56 | 1,64 | 6,99% | 2.900,00 |
| 21.12.2023 | 1,53 | 1,53 | 1,52 | 1,53 | -0,65% | 35.800,00 |
| 20.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | 14.189,00 |
| 19.12.2023 | 1,47 | 1,50 | 1,47 | 1,50 | 11,03% | 4.300,00 |
| 18.12.2023 | 1,44 | 1,44 | 1,35 | 1,35 | 3,29% | 4.700,00 |
| 14.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 0,62% | 90,00 |
| 13.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -8,32% | 200,00 |
| 11.12.2023 | 1,43 | 1,43 | 1,42 | 1,42 | -2,21% | 600,00 |