1,176€
1,12%
Echtzeit-Aktienkurs Kopin Corp.
Bid:
Ask:
Aktienkurse zur Kopin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,16 | 1,22 | 1,15 | 1,21 | 2,21% | - |
| 18.04.2024 | 1,21 | 1,22 | 1,16 | 1,18 | -1,34% | 1.600,00 |
| 17.04.2024 | 1,30 | 1,34 | 1,16 | 1,20 | -7,00% | - |
| 16.04.2024 | 1,35 | 1,36 | 1,27 | 1,29 | -3,53% | - |
| 15.04.2024 | 1,42 | 1,43 | 1,26 | 1,33 | -4,58% | - |
| 12.04.2024 | 1,49 | 1,57 | 1,39 | 1,40 | -4,90% | - |
| 11.04.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 0,75% | - |
| 10.04.2024 | 1,50 | 1,53 | 1,44 | 1,46 | -3,25% | - |
| 09.04.2024 | 1,53 | 1,55 | 1,47 | 1,51 | -1,83% | 700,00 |
| 08.04.2024 | 1,49 | 1,59 | 1,49 | 1,53 | 0,99% | - |
| 05.04.2024 | 1,48 | 1,54 | 1,43 | 1,52 | 1,33% | - |
| 04.04.2024 | 1,50 | 1,59 | 1,46 | 1,50 | 1,22% | - |
| 03.04.2024 | 1,54 | 1,54 | 1,44 | 1,48 | -3,08% | - |
| 02.04.2024 | 1,64 | 1,64 | 1,49 | 1,53 | -8,72% | 1.000,00 |
| 28.03.2024 | 1,71 | 1,75 | 1,63 | 1,67 | -1,76% | 600,00 |
| 27.03.2024 | 1,71 | 1,74 | 1,68 | 1,70 | 0,53% | - |
| 26.03.2024 | 1,74 | 1,76 | 1,67 | 1,70 | -2,02% | - |
| 25.03.2024 | 1,77 | 1,81 | 1,71 | 1,73 | -1,87% | - |
| 22.03.2024 | 1,87 | 1,97 | 1,74 | 1,76 | -7,41% | - |
| 21.03.2024 | 1,79 | 1,94 | 1,75 | 1,90 | 9,49% | 300,00 |
| 20.03.2024 | 1,73 | 1,80 | 1,62 | 1,74 | 1,28% | 18.000,00 |
| 19.03.2024 | 1,88 | 1,89 | 1,71 | 1,72 | -10,20% | - |
| 18.03.2024 | 1,80 | 2,02 | 1,76 | 1,91 | 7,60% | 3.000,00 |
| 15.03.2024 | 2,00 | 2,00 | 1,67 | 1,78 | -8,21% | - |
| 14.03.2024 | 2,14 | 2,15 | 1,82 | 1,94 | -7,63% | 400,00 |
| 13.03.2024 | 2,13 | 2,19 | 2,10 | 2,10 | -3,59% | - |
| 12.03.2024 | 2,23 | 2,23 | 2,09 | 2,17 | -1,63% | - |
| 11.03.2024 | 2,25 | 2,30 | 2,18 | 2,21 | -0,72% | - |
| 08.03.2024 | 2,29 | 2,38 | 2,20 | 2,23 | -2,33% | - |
| 07.03.2024 | 2,30 | 2,36 | 2,28 | 2,28 | -0,83% | - |
| 06.03.2024 | 2,28 | 2,35 | 2,21 | 2,30 | 1,64% | 4.440,00 |
| 05.03.2024 | 2,46 | 2,50 | 2,23 | 2,26 | -7,90% | - |
| 04.03.2024 | 2,43 | 2,55 | 2,40 | 2,46 | 1,74% | - |
| 01.03.2024 | 2,42 | 2,50 | 2,38 | 2,41 | -0,62% | - |
| 29.02.2024 | 2,25 | 2,46 | 2,21 | 2,43 | 8,10% | - |
| 28.02.2024 | 2,30 | 2,40 | 2,24 | 2,25 | -1,96% | - |
| 27.02.2024 | 2,26 | 2,30 | 2,20 | 2,29 | 2,09% | - |
| 26.02.2024 | 2,18 | 2,31 | 2,10 | 2,24 | 3,55% | - |
| 23.02.2024 | 2,10 | 2,24 | 2,03 | 2,17 | 3,09% | - |
| 22.02.2024 | 2,24 | 2,27 | 2,09 | 2,10 | -3,45% | 1.001,00 |
| 21.02.2024 | 2,31 | 2,40 | 2,14 | 2,18 | -5,68% | 773,00 |
| 20.02.2024 | 2,45 | 2,50 | 2,25 | 2,31 | -6,29% | - |
| 19.02.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -1,16% | - |
| 16.02.2024 | 2,50 | 2,59 | 2,38 | 2,49 | -1,15% | - |
| 15.02.2024 | 2,59 | 2,61 | 2,42 | 2,52 | -2,17% | - |
| 14.02.2024 | 2,43 | 2,65 | 2,42 | 2,58 | 5,70% | 1.000,00 |
| 13.02.2024 | 2,48 | 2,52 | 2,31 | 2,44 | -0,81% | 1.000,00 |
| 12.02.2024 | 2,25 | 2,48 | 2,21 | 2,46 | 11,12% | 4.800,00 |
| 09.02.2024 | 2,10 | 2,21 | 2,10 | 2,21 | 20,87% | - |
| 08.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -14,96% | - |
| 07.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 7,17% | - |
| 06.02.2024 | 2,15 | 2,15 | 1,96 | 2,01 | -10,76% | - |
| 05.02.2024 | 2,14 | 2,25 | 2,10 | 2,25 | 20,71% | 1.000,00 |
| 02.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 11,95% | - |
| 01.02.2024 | 1,64 | 1,67 | 1,64 | 1,67 | -2,17% | - |
| 31.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,13% | - |
| 30.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 29.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 26.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 25.01.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -4,63% | 40,00 |
| 24.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,09% | - |
| 23.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,92% | - |
| 22.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,28% | - |
| 19.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,21% | - |
| 18.01.2024 | 1,81 | 1,89 | 1,81 | 1,89 | -3,48% | - |
| 17.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,24% | - |
| 16.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,39% | - |
| 15.01.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 2,07% | - |
| 12.01.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -2,22% | - |
| 11.01.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,43% | - |
| 10.01.2024 | 2,17 | 2,21 | 2,10 | 2,10 | 1,06% | 300,00 |
| 09.01.2024 | 2,11 | 2,11 | 2,01 | 2,08 | 10,33% | - |
| 08.01.2024 | 1,90 | 2,03 | 1,89 | 1,89 | -1,87% | - |
| 05.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,67% | - |
| 04.01.2024 | 1,80 | 1,94 | 1,80 | 1,94 | 8,16% | - |
| 03.01.2024 | 1,84 | 1,92 | 1,79 | 1,79 | -1,32% | 8.000,00 |
| 02.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,63% | - |
| 29.12.2023 | 1,86 | 1,86 | 1,86 | 1,86 | 1,69% | - |
| 28.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 1,22% | - |
| 27.12.2023 | 1,74 | 1,81 | 1,74 | 1,81 | 14,85% | 5.000,00 |
| 22.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 4,23% | - |
| 21.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 20.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 5,37% | - |
| 19.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -0,50% | - |
| 18.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 6,61% | - |
| 15.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 0,92% | - |
| 14.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 3,00% | - |
| 13.12.2023 | 1,28 | 1,29 | 1,27 | 1,27 | -2,76% | - |
| 12.12.2023 | 1,36 | 1,36 | 1,29 | 1,30 | -8,75% | - |
| 11.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,49% | - |
| 08.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -0,83% | - |
| 07.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -0,89% | - |
| 06.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 3,99% | - |
| 05.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,93% | - |
| 04.12.2023 | 1,42 | 1,42 | 1,39 | 1,39 | -1,49% | - |
| 01.12.2023 | 1,37 | 1,41 | 1,37 | 1,41 | 2,17% | - |
| 30.11.2023 | 1,40 | 1,40 | 1,38 | 1,38 | -1,22% | - |
| 29.11.2023 | 1,41 | 1,42 | 1,40 | 1,40 | -1,20% | - |
| 28.11.2023 | 1,43 | 1,43 | 1,41 | 1,42 | -0,84% | - |
| 24.11.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,21% | - |