0,817€
5,97%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 0,78 | 0,80 | 0,73 | 0,80 | 3,70% | 1.000,00 |
| 25.04.2024 | 0,80 | 0,86 | 0,62 | 0,77 | -2,16% | 4.795,00 |
| 24.04.2024 | 0,92 | 1,00 | 0,75 | 0,79 | -13,22% | 2.000,00 |
| 23.04.2024 | 1,22 | 1,22 | 0,88 | 0,91 | -25,34% | 220,00 |
| 22.04.2024 | 1,14 | 1,23 | 1,13 | 1,22 | 4,87% | - |
| 19.04.2024 | 1,18 | 1,22 | 1,12 | 1,16 | -1,70% | - |
| 18.04.2024 | 1,21 | 1,23 | 1,16 | 1,18 | -2,44% | 725,00 |
| 17.04.2024 | 1,30 | 1,31 | 1,17 | 1,21 | -5,99% | 2.000,00 |
| 16.04.2024 | 1,34 | 1,35 | 1,27 | 1,29 | -3,35% | - |
| 15.04.2024 | 1,41 | 1,45 | 1,26 | 1,33 | -5,00% | 975,00 |
| 12.04.2024 | 1,47 | 1,54 | 1,39 | 1,40 | -4,76% | - |
| 11.04.2024 | 1,47 | 1,49 | 1,45 | 1,47 | -0,03% | - |
| 10.04.2024 | 1,50 | 1,53 | 1,46 | 1,47 | -3,26% | - |
| 09.04.2024 | 1,52 | 1,55 | 1,49 | 1,52 | -1,30% | - |
| 08.04.2024 | 1,51 | 1,59 | 1,50 | 1,54 | 1,32% | - |
| 05.04.2024 | 1,50 | 1,54 | 1,48 | 1,52 | 1,98% | - |
| 04.04.2024 | 1,49 | 1,59 | 1,45 | 1,49 | 0,61% | 150,00 |
| 03.04.2024 | 1,53 | 1,53 | 1,45 | 1,48 | -3,17% | - |
| 02.04.2024 | 1,63 | 1,67 | 1,49 | 1,53 | -8,55% | 350,00 |
| 28.03.2024 | 1,72 | 1,75 | 1,64 | 1,67 | -2,62% | - |
| 27.03.2024 | 1,68 | 1,74 | 1,68 | 1,72 | 1,15% | - |
| 26.03.2024 | 1,73 | 1,77 | 1,66 | 1,70 | -2,36% | - |
| 25.03.2024 | 1,75 | 1,82 | 1,73 | 1,74 | -1,08% | - |
| 22.03.2024 | 1,89 | 1,97 | 1,75 | 1,76 | -7,30% | - |
| 21.03.2024 | 1,79 | 1,93 | 1,76 | 1,90 | 6,51% | - |
| 20.03.2024 | 1,72 | 1,80 | 1,65 | 1,78 | 3,49% | - |
| 19.03.2024 | 1,88 | 1,89 | 1,71 | 1,72 | -7,97% | - |
| 18.03.2024 | 1,75 | 2,02 | 1,75 | 1,87 | 6,40% | - |
| 15.03.2024 | 1,88 | 1,88 | 1,65 | 1,76 | -6,47% | - |
| 14.03.2024 | 2,11 | 2,15 | 1,83 | 1,88 | -10,57% | - |
| 13.03.2024 | 2,16 | 2,19 | 2,10 | 2,10 | -2,96% | - |
| 12.03.2024 | 2,20 | 2,23 | 2,09 | 2,17 | -1,68% | - |
| 11.03.2024 | 2,24 | 2,28 | 2,18 | 2,20 | -1,74% | - |
| 08.03.2024 | 2,28 | 2,38 | 2,22 | 2,24 | -1,71% | 210,00 |
| 07.03.2024 | 2,32 | 2,35 | 2,27 | 2,28 | -1,04% | - |
| 06.03.2024 | 2,28 | 2,36 | 2,21 | 2,30 | 1,95% | - |
| 05.03.2024 | 2,45 | 2,46 | 2,23 | 2,26 | -7,76% | - |
| 04.03.2024 | 2,42 | 2,55 | 2,40 | 2,45 | 1,32% | - |
| 01.03.2024 | 2,42 | 2,50 | 2,38 | 2,42 | -0,12% | - |
| 29.02.2024 | 2,26 | 2,46 | 2,22 | 2,42 | 7,08% | 1.000,00 |
| 28.02.2024 | 2,28 | 2,41 | 2,24 | 2,26 | -1,95% | - |
| 27.02.2024 | 2,29 | 2,31 | 2,21 | 2,31 | 0,87% | - |
| 26.02.2024 | 2,15 | 2,31 | 2,13 | 2,29 | 5,25% | - |
| 23.02.2024 | 2,11 | 2,23 | 2,05 | 2,17 | 2,89% | - |
| 22.02.2024 | 2,19 | 2,27 | 2,09 | 2,11 | -3,25% | - |
| 21.02.2024 | 2,30 | 2,36 | 2,16 | 2,18 | -5,54% | - |
| 20.02.2024 | 2,45 | 2,50 | 2,25 | 2,31 | -5,71% | - |
| 19.02.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -0,57% | 135,00 |
| 16.02.2024 | 2,52 | 2,59 | 2,42 | 2,46 | -2,26% | - |
| 15.02.2024 | 2,57 | 2,60 | 2,44 | 2,52 | -2,21% | - |
| 14.02.2024 | 2,46 | 2,62 | 2,41 | 2,58 | 6,09% | 1.000,00 |
| 13.02.2024 | 2,46 | 2,52 | 2,37 | 2,43 | -1,06% | - |
| 12.02.2024 | 2,27 | 2,49 | 2,25 | 2,46 | 9,25% | 2.690,00 |
| 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 |
| 08.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -1,23% | 400,00 |
| 07.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 0,69% | 370,00 |
| 06.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | 55,00 |
| 05.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 4,79% | 500,00 |
| 01.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -3,28% | 180,00 |
| 30.11.2023 | 1,45 | 1,45 | 1,40 | 1,40 | -1,75% | 4.500,00 |
| 28.11.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -1,99% | 200,00 |
| 27.11.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,62% | 350,00 |
| 24.11.2023 | 1,41 | 1,45 | 1,41 | 1,45 | 3,06% | 550,00 |