Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,28 | 8,88 | 0,00 | 8,37 | -3,79% | - |
| 25.02.2021 | 9,92 | 9,98 | 0,00 | 8,70 | -15,33% | - |
| 24.02.2021 | 9,63 | 10,82 | 9,54 | 10,28 | 7,99% | - |
| 23.02.2021 | 9,28 | 10,15 | 9,03 | 9,52 | -11,45% | - |
| 22.02.2021 | 12,16 | 12,18 | 10,43 | 10,75 | -9,36% | - |
| 19.02.2021 | 11,91 | 12,28 | 0,00 | 11,86 | 16,97% | - |
| 18.02.2021 | 10,63 | 11,31 | 10,11 | 10,14 | -15,72% | - |
| 17.02.2021 | 11,99 | 12,42 | 11,16 | 12,03 | -11,16% | - |
| 16.02.2021 | 12,59 | 13,62 | 12,33 | 13,54 | 24,98% | - |
| 12.02.2021 | 9,14 | 10,86 | 9,09 | 10,83 | 16,26% | - |
| 11.02.2021 | 10,12 | 10,12 | 8,53 | 9,32 | -1,32% | - |
| 10.02.2021 | 9,54 | 10,28 | 9,05 | 9,44 | 10,60% | - |
| 09.02.2021 | 8,21 | 8,96 | 8,19 | 8,54 | 7,16% | - |
| 08.02.2021 | 7,94 | 8,13 | 7,64 | 7,97 | 4,66% | - |
| 05.02.2021 | 7,23 | 7,82 | 7,06 | 7,61 | 2,35% | - |
| 04.02.2021 | 6,55 | 7,73 | 6,55 | 7,44 | 15,90% | - |
| 03.02.2021 | 6,42 | 7,28 | 6,34 | 6,42 | -5,66% | - |
| 02.02.2021 | 6,07 | 7,07 | 5,67 | 6,80 | 31,02% | - |
| 01.02.2021 | 5,09 | 5,23 | 4,89 | 5,19 | 2,27% | - |
| 29.01.2021 | 5,21 | 5,51 | 4,85 | 5,08 | 2,11% | - |
| 28.01.2021 | 5,14 | 5,23 | 0,00 | 4,97 | 3,54% | - |
| 27.01.2021 | 4,76 | 4,80 | 4,76 | 4,80 | -8,48% | - |
| 26.01.2021 | 5,69 | 5,71 | 5,19 | 5,25 | 0,48% | - |
| 25.01.2021 | 6,20 | 6,20 | 4,91 | 5,22 | 17,30% | - |
| 22.01.2021 | 4,05 | 4,67 | 4,02 | 4,45 | 15,89% | - |
| 21.01.2021 | 3,85 | 3,85 | 3,84 | 3,84 | 3,64% | - |
| 20.01.2021 | 3,56 | 3,78 | 3,38 | 3,71 | 4,51% | - |
| 19.01.2021 | 3,33 | 3,58 | 3,33 | 3,55 | 10,95% | - |
| 15.01.2021 | 3,27 | 3,42 | 0,00 | 3,20 | 0,63% | - |
| 14.01.2021 | 3,35 | 3,35 | 3,14 | 3,18 | 4,79% | - |
| 13.01.2021 | 2,73 | 3,09 | 2,72 | 3,03 | 14,99% | - |
| 12.01.2021 | 2,87 | 2,88 | 2,59 | 2,64 | -4,87% | - |
| 11.01.2021 | 2,94 | 2,97 | 2,73 | 2,77 | -1,42% | - |
| 08.01.2021 | 2,85 | 2,98 | 2,69 | 2,81 | -4,91% | - |
| 07.01.2021 | 2,94 | 3,05 | 2,87 | 2,96 | 13,65% | - |
| 06.01.2021 | 2,63 | 2,73 | 2,56 | 2,60 | -2,26% | - |
| 05.01.2021 | 2,51 | 2,75 | 2,48 | 2,66 | 13,19% | - |
| 04.01.2021 | 2,55 | 2,55 | 2,34 | 2,35 | -2,29% | - |
| 31.12.2020 | 2,46 | 2,56 | 2,41 | 2,41 | 0,00% | - |
| 30.12.2020 | 2,60 | 2,60 | 2,41 | 2,41 | -0,62% | - |
| 29.12.2020 | 2,43 | 2,48 | 2,33 | 2,42 | -9,02% | - |
| 28.12.2020 | 2,67 | 2,67 | 2,66 | 2,66 | 6,83% | - |
| 24.12.2020 | 2,79 | 2,80 | 2,49 | 2,49 | -11,39% | - |
| 23.12.2020 | 2,97 | 3,24 | 2,79 | 2,81 | 2,93% | - |
| 22.12.2020 | 2,62 | 2,78 | 2,23 | 2,73 | 5,00% | - |
| 21.12.2020 | 2,60 | 2,60 | 2,59 | 2,60 | 36,48% | - |
| 18.12.2020 | 1,83 | 2,13 | 1,83 | 1,91 | 8,55% | - |
| 17.12.2020 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | - |
| 16.12.2020 | 1,75 | 1,81 | 1,75 | 1,76 | 2,03% | - |
| 15.12.2020 | 1,71 | 1,74 | 1,69 | 1,72 | 1,18% | - |
| 14.12.2020 | 1,73 | 1,74 | 1,68 | 1,70 | -2,86% | - |
| 11.12.2020 | 1,71 | 1,76 | 1,69 | 1,75 | 2,64% | - |
| 10.12.2020 | 1,74 | 1,77 | 1,68 | 1,71 | -2,29% | - |
| 09.12.2020 | 1,79 | 1,81 | 1,74 | 1,75 | -4,38% | - |
| 08.12.2020 | 1,78 | 1,83 | 1,77 | 1,83 | -3,95% | - |
| 07.12.2020 | 1,86 | 1,92 | 1,86 | 1,90 | 1,88% | - |
| 04.12.2020 | 1,83 | 1,87 | 1,81 | 1,87 | 3,32% | - |
| 03.12.2020 | 1,81 | 1,81 | 1,73 | 1,81 | 3,74% | - |
| 02.12.2020 | 1,70 | 1,82 | 1,69 | 1,74 | -1,69% | - |
| 01.12.2020 | 1,88 | 1,88 | 1,67 | 1,77 | -11,94% | - |
| 30.11.2020 | 1,74 | 2,03 | 1,66 | 2,01 | 23,31% | - |
| 27.11.2020 | 1,63 | 1,64 | 1,59 | 1,63 | 2,84% | - |
| 25.11.2020 | 1,58 | 1,59 | 1,57 | 1,59 | 0,00% | - |
| 24.11.2020 | 1,57 | 1,60 | 1,52 | 1,59 | 8,93% | - |
| 23.11.2020 | 1,42 | 1,55 | 1,42 | 1,46 | 4,30% | - |
| 20.11.2020 | 1,37 | 1,43 | 1,37 | 1,40 | 3,33% | - |
| 19.11.2020 | 1,36 | 1,36 | 1,33 | 1,35 | 2,66% | - |
| 18.11.2020 | 1,33 | 1,35 | 1,32 | 1,32 | -1,87% | - |
| 17.11.2020 | 1,34 | 1,36 | 1,33 | 1,34 | -1,11% | - |
| 16.11.2020 | 1,34 | 1,36 | 1,33 | 1,36 | 3,44% | - |
| 13.11.2020 | 1,31 | 1,33 | 1,29 | 1,31 | 0,77% | - |
| 12.11.2020 | 1,33 | 1,35 | 1,30 | 1,30 | -2,26% | - |
| 11.11.2020 | 1,33 | 1,33 | 1,33 | 1,33 | -0,37% | - |
| 10.11.2020 | 1,33 | 1,35 | 1,33 | 1,34 | -1,84% | - |
| 09.11.2020 | 1,39 | 1,40 | 1,32 | 1,36 | -2,16% | - |
| 06.11.2020 | 1,41 | 1,48 | 1,39 | 1,39 | -2,11% | - |
| 05.11.2020 | 1,46 | 1,47 | 1,38 | 1,42 | -3,40% | - |
| 04.11.2020 | 1,43 | 1,52 | 1,43 | 1,47 | 2,08% | - |
| 03.11.2020 | 1,29 | 1,46 | 1,28 | 1,44 | 19,50% | - |
| 02.11.2020 | 1,20 | 1,23 | 1,18 | 1,21 | 2,12% | - |
| 30.10.2020 | 0,00 | 1,22 | 0,00 | 1,18 | -6,72% | - |
| 29.10.2020 | 1,23 | 1,27 | 1,23 | 1,27 | 3,27% | - |
| 28.10.2020 | 1,26 | 1,29 | 1,22 | 1,23 | -6,84% | - |
| 27.10.2020 | 1,33 | 1,34 | 1,31 | 1,32 | -1,50% | - |
| 26.10.2020 | 1,34 | 1,34 | 1,31 | 1,34 | -0,37% | - |
| 23.10.2020 | 1,37 | 1,38 | 1,31 | 1,34 | -1,83% | - |
| 22.10.2020 | 1,37 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 21.10.2020 | 1,36 | 1,39 | 1,34 | 1,37 | 1,49% | - |
| 20.10.2020 | 1,35 | 1,36 | 1,32 | 1,35 | 1,51% | - |
| 19.10.2020 | 1,42 | 1,43 | 1,33 | 1,33 | -5,02% | - |
| 16.10.2020 | 1,40 | 1,43 | 1,38 | 1,40 | -1,76% | - |
| 15.10.2020 | 1,41 | 1,42 | 1,38 | 1,42 | -0,70% | - |
| 14.10.2020 | 1,46 | 1,48 | 1,42 | 1,43 | -0,35% | - |
| 13.10.2020 | 1,44 | 1,49 | 1,43 | 1,44 | 0,35% | - |
| 12.10.2020 | 1,47 | 1,48 | 1,42 | 1,43 | -2,39% | - |
| 09.10.2020 | 1,46 | 1,47 | 1,44 | 1,47 | 2,45% | - |
| 08.10.2020 | 1,46 | 1,47 | 1,42 | 1,43 | 2,88% | - |
| 07.10.2020 | 1,34 | 1,43 | 1,32 | 1,39 | 7,75% | - |
| 06.10.2020 | 1,36 | 1,38 | 1,29 | 1,29 | -4,44% | - |
| 05.10.2020 | 1,39 | 1,39 | 1,33 | 1,35 | -1,46% | - |