Echtzeit-Aktienkurs Koss Corp
Bid:
Ask:
Aktienkurse zur Koss Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,90 | 19,98 | 0,00 | 16,53 | -23,41% | - |
25.02.2021 | 29,08 | 32,54 | 0,00 | 21,58 | 17,61% | - |
24.02.2021 | 12,45 | 20,31 | 0,00 | 18,35 | 55,53% | - |
23.02.2021 | 12,03 | 12,50 | 0,00 | 11,80 | -11,71% | - |
22.02.2021 | 13,55 | 15,11 | 0,00 | 13,36 | -5,78% | - |
19.02.2021 | 13,40 | 14,49 | 13,04 | 14,18 | 0,07% | - |
18.02.2021 | 13,09 | 17,78 | 12,78 | 14,17 | 6,34% | - |
17.02.2021 | 13,80 | 13,87 | 13,11 | 13,33 | -7,72% | - |
16.02.2021 | 14,05 | 14,85 | 13,28 | 14,44 | -2,50% | - |
12.02.2021 | 14,75 | 15,69 | 14,53 | 14,81 | -6,65% | - |
11.02.2021 | 16,41 | 16,73 | 15,48 | 15,87 | -6,48% | - |
10.02.2021 | 17,30 | 18,97 | 15,54 | 16,97 | -4,82% | - |
09.02.2021 | 17,95 | 18,80 | 0,00 | 17,83 | -6,26% | - |
08.02.2021 | 17,98 | 19,30 | 17,96 | 19,02 | -3,67% | - |
05.02.2021 | 20,21 | 20,92 | 18,59 | 19,74 | 6,76% | - |
04.02.2021 | 21,31 | 21,96 | 18,30 | 18,49 | -28,37% | - |
03.02.2021 | 25,77 | 28,96 | 24,75 | 25,82 | 27,23% | - |
02.02.2021 | 19,04 | 30,56 | 0,00 | 20,29 | -41,80% | - |
01.02.2021 | 39,28 | 41,95 | 34,04 | 34,87 | -42,37% | - |
29.01.2021 | 95,68 | 105,13 | 40,63 | 60,50 | 48,27% | - |
28.01.2021 | 55,99 | 72,02 | 25,01 | 40,81 | -38,01% | - |
27.01.2021 | 17,17 | 69,38 | 0,00 | 65,83 | 560,89% | - |
26.01.2021 | 10,82 | 10,82 | 0,00 | 9,96 | 66,00% | - |
25.01.2021 | 4,11 | 6,00 | 0,00 | 6,00 | 77,78% | - |
22.01.2021 | 3,28 | 3,55 | 3,20 | 3,38 | -3,71% | - |
21.01.2021 | 3,46 | 3,52 | 3,46 | 3,51 | 2,19% | - |
20.01.2021 | 3,87 | 3,95 | 3,36 | 3,43 | -5,25% | - |
19.01.2021 | 3,11 | 3,84 | 3,08 | 3,62 | 25,48% | - |
15.01.2021 | 3,06 | 3,06 | 2,79 | 2,89 | -6,79% | - |
14.01.2021 | 3,13 | 3,20 | 3,08 | 3,10 | -2,06% | - |
13.01.2021 | 3,29 | 3,29 | 3,05 | 3,16 | -2,62% | - |
12.01.2021 | 3,24 | 3,28 | 3,15 | 3,25 | 1,25% | - |
11.01.2021 | 3,14 | 3,29 | 3,10 | 3,21 | -0,31% | - |
08.01.2021 | 3,04 | 3,30 | 3,04 | 3,22 | 3,38% | - |
07.01.2021 | 3,12 | 3,18 | 2,96 | 3,11 | 1,30% | - |
06.01.2021 | 3,24 | 3,39 | 3,01 | 3,07 | -5,97% | - |
05.01.2021 | 3,09 | 3,40 | 2,97 | 3,27 | 5,15% | - |
04.01.2021 | 3,28 | 3,32 | 2,91 | 3,11 | -10,13% | - |
31.12.2020 | 3,45 | 3,72 | 3,28 | 3,46 | -2,68% | - |
30.12.2020 | 3,40 | 3,89 | 3,25 | 3,55 | 5,50% | - |
29.12.2020 | 3,67 | 3,98 | 3,12 | 3,37 | 38,19% | - |
28.12.2020 | 2,38 | 2,69 | 2,30 | 2,44 | 1,25% | - |
24.12.2020 | 2,35 | 2,41 | 2,28 | 2,41 | 2,12% | - |
23.12.2020 | 2,31 | 2,40 | 2,30 | 2,36 | -3,68% | - |
22.12.2020 | 2,31 | 2,53 | 2,31 | 2,45 | -4,68% | - |
21.12.2020 | 2,56 | 2,65 | 2,56 | 2,57 | 1,58% | - |
18.12.2020 | 2,48 | 2,56 | 2,48 | 2,53 | -0,59% | - |
17.12.2020 | 2,36 | 2,57 | 2,36 | 2,54 | 0,40% | - |
16.12.2020 | 2,38 | 2,53 | 2,38 | 2,53 | 1,40% | - |
15.12.2020 | 2,74 | 2,74 | 2,49 | 2,50 | 0,81% | - |
14.12.2020 | 2,61 | 2,61 | 2,44 | 2,48 | 3,77% | - |
11.12.2020 | 2,62 | 2,62 | 2,32 | 2,39 | -2,05% | - |
10.12.2020 | 2,34 | 2,62 | 2,33 | 2,44 | -3,37% | - |
09.12.2020 | 2,41 | 2,60 | 2,29 | 2,52 | -0,59% | - |
08.12.2020 | 2,61 | 2,61 | 2,54 | 2,54 | -2,50% | - |
07.12.2020 | 2,74 | 2,74 | 2,55 | 2,60 | -0,19% | - |
04.12.2020 | 2,56 | 2,77 | 2,56 | 2,61 | -3,34% | - |
03.12.2020 | 2,61 | 2,75 | 2,53 | 2,70 | -1,28% | - |
02.12.2020 | 2,73 | 2,73 | 2,73 | 2,73 | 4,80% | - |
01.12.2020 | 2,39 | 2,73 | 2,34 | 2,61 | 21,16% | - |
30.11.2020 | 2,11 | 2,17 | 2,11 | 2,15 | -0,23% | - |
27.11.2020 | 2,20 | 2,20 | 2,11 | 2,16 | 0,94% | - |
25.11.2020 | 2,15 | 2,15 | 2,14 | 2,14 | -1,61% | - |
24.11.2020 | 2,15 | 2,20 | 2,10 | 2,17 | 3,58% | - |
23.11.2020 | 2,08 | 2,11 | 2,07 | 2,10 | 0,72% | - |
20.11.2020 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
19.11.2020 | 2,20 | 2,20 | 2,09 | 2,09 | -0,24% | - |
18.11.2020 | 2,10 | 2,10 | 2,08 | 2,10 | 0,72% | - |
17.11.2020 | 2,16 | 2,16 | 2,08 | 2,08 | -3,26% | - |
16.11.2020 | 2,20 | 2,20 | 2,15 | 2,15 | 1,18% | - |
13.11.2020 | 2,16 | 2,18 | 2,13 | 2,13 | -0,23% | - |
12.11.2020 | 2,16 | 2,16 | 2,07 | 2,13 | 1,43% | - |
11.11.2020 | 2,16 | 2,16 | 2,10 | 2,10 | 5,26% | - |
10.11.2020 | 2,05 | 2,05 | 2,00 | 2,00 | -7,64% | - |
09.11.2020 | 2,16 | 2,16 | 2,16 | 2,16 | 2,37% | - |
06.11.2020 | 1,93 | 2,11 | 1,93 | 2,11 | -0,47% | - |
05.11.2020 | 2,03 | 2,13 | 2,03 | 2,12 | 1,92% | - |
04.11.2020 | 2,05 | 2,18 | 1,93 | 2,08 | -0,72% | - |
03.11.2020 | 2,18 | 2,18 | 2,10 | 2,10 | -0,24% | - |
02.11.2020 | 2,05 | 2,10 | 2,04 | 2,10 | -0,71% | - |
30.10.2020 | 2,14 | 2,14 | 2,07 | 2,12 | 2,17% | - |
29.10.2020 | 2,12 | 2,14 | 2,05 | 2,07 | -4,39% | - |
28.10.2020 | 2,12 | 2,20 | 2,10 | 2,17 | 0,46% | - |
27.10.2020 | 2,14 | 2,18 | 2,08 | 2,16 | -0,23% | - |
26.10.2020 | 2,19 | 2,22 | 2,15 | 2,16 | 0,47% | - |
23.10.2020 | 2,17 | 2,20 | 2,11 | 2,15 | -5,49% | - |
22.10.2020 | 2,23 | 2,31 | 2,23 | 2,28 | 1,34% | - |
21.10.2020 | 2,36 | 2,45 | 2,17 | 2,25 | 1,58% | - |
20.10.2020 | 2,14 | 2,49 | 2,11 | 2,21 | 2,55% | - |
19.10.2020 | 2,14 | 2,25 | 2,12 | 2,16 | -1,37% | - |
16.10.2020 | 2,14 | 2,24 | 2,12 | 2,19 | 2,10% | - |
15.10.2020 | 2,17 | 2,20 | 2,11 | 2,14 | -2,73% | - |
14.10.2020 | 2,15 | 2,24 | 2,14 | 2,20 | 2,56% | - |
13.10.2020 | 2,19 | 2,30 | 2,15 | 2,15 | -6,13% | - |
12.10.2020 | 2,26 | 2,39 | 2,12 | 2,29 | 2,93% | - |
09.10.2020 | 2,23 | 2,24 | 2,22 | 2,22 | 0,68% | - |
08.10.2020 | 2,14 | 2,27 | 2,03 | 2,21 | -1,12% | - |
07.10.2020 | 2,30 | 2,30 | 2,23 | 2,23 | 3,48% | - |
06.10.2020 | 2,18 | 2,27 | 2,13 | 2,16 | 2,62% | - |
05.10.2020 | 2,09 | 2,16 | 2,08 | 2,10 | -1,41% | - |