0,866$
-10,14%
Echtzeit-Aktienkurs Kopin Corp
Bid:
Ask:
Aktienkurse zur Kopin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 0,97 | 1,04 | 0,86 | 0,86 | -10,93% | 4.572.246,00 |
| 23.04.2024 | 1,29 | 1,30 | 0,95 | 0,96 | -25,90% | 7.776.112,00 |
| 22.04.2024 | 1,23 | 1,31 | 1,21 | 1,30 | 6,56% | 1.156.570,00 |
| 19.04.2024 | 1,25 | 1,29 | 1,19 | 1,22 | -2,40% | 897.366,00 |
| 18.04.2024 | 1,28 | 1,31 | 1,24 | 1,25 | -2,34% | 961.742,00 |
| 17.04.2024 | 1,37 | 1,39 | 1,23 | 1,28 | -6,23% | 1.422.753,00 |
| 16.04.2024 | 1,42 | 1,42 | 1,34 | 1,37 | -3,87% | 625.214,00 |
| 15.04.2024 | 1,48 | 1,48 | 1,34 | 1,42 | -4,70% | 1.317.908,00 |
| 12.04.2024 | 1,57 | 1,57 | 1,47 | 1,49 | -5,70% | 933.949,00 |
| 11.04.2024 | 1,57 | 1,60 | 1,55 | 1,58 | 0,64% | 576.371,00 |
| 10.04.2024 | 1,61 | 1,62 | 1,56 | 1,57 | -3,68% | 751.185,00 |
| 09.04.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,21% | 681.446,00 |
| 08.04.2024 | 1,65 | 1,72 | 1,64 | 1,65 | 0,61% | 498.445,00 |
| 05.04.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 0,92% | 744.282,00 |
| 04.04.2024 | 1,65 | 1,73 | 1,61 | 1,63 | 0,93% | 993.330,00 |
| 03.04.2024 | 1,61 | 1,64 | 1,56 | 1,61 | -2,42% | 1.084.008,00 |
| 02.04.2024 | 1,72 | 1,74 | 1,60 | 1,65 | -5,71% | 1.404.647,00 |
| 01.04.2024 | 1,80 | 1,82 | 1,73 | 1,75 | -2,78% | 1.045.115,00 |
| 28.03.2024 | 1,86 | 1,87 | 1,77 | 1,80 | -2,70% | 957.675,00 |
| 27.03.2024 | 1,86 | 1,89 | 1,81 | 1,85 | 1,09% | 747.791,00 |
| 26.03.2024 | 1,88 | 1,90 | 1,80 | 1,83 | -2,14% | 1.148.957,00 |
| 25.03.2024 | 1,90 | 1,95 | 1,87 | 1,87 | -1,58% | 875.668,00 |
| 22.03.2024 | 2,07 | 2,07 | 1,89 | 1,90 | -7,77% | 1.305.734,00 |
| 21.03.2024 | 2,01 | 2,11 | 1,91 | 2,06 | 6,19% | 2.734.025,00 |
| 20.03.2024 | 1,90 | 1,97 | 1,78 | 1,94 | 2,11% | 2.647.529,00 |
| 19.03.2024 | 2,00 | 2,04 | 1,89 | 1,90 | -6,86% | 2.404.778,00 |
| 18.03.2024 | 1,98 | 2,21 | 1,98 | 2,04 | 7,37% | 2.569.355,00 |
| 15.03.2024 | 1,95 | 2,01 | 1,86 | 1,90 | -13,24% | 3.555.872,00 |
| 14.03.2024 | 2,32 | 2,33 | 2,17 | 2,19 | -5,60% | 1.843.261,00 |
| 13.03.2024 | 2,36 | 2,39 | 2,30 | 2,32 | -1,69% | 772.219,00 |
| 12.03.2024 | 2,39 | 2,41 | 2,28 | 2,36 | -2,07% | 1.574.777,00 |
| 11.03.2024 | 2,45 | 2,46 | 2,38 | 2,41 | -1,23% | 698.434,00 |
| 08.03.2024 | 2,55 | 2,61 | 2,42 | 2,44 | -2,40% | 1.185.708,00 |
| 07.03.2024 | 2,52 | 2,57 | 2,49 | 2,50 | -0,40% | 884.697,00 |
| 06.03.2024 | 2,48 | 2,57 | 2,40 | 2,51 | 2,03% | 1.135.802,00 |
| 05.03.2024 | 2,65 | 2,65 | 2,42 | 2,46 | -7,87% | 1.706.053,00 |
| 04.03.2024 | 2,69 | 2,77 | 2,66 | 2,67 | 1,91% | 1.734.914,00 |
| 01.03.2024 | 2,68 | 2,69 | 2,58 | 2,62 | 0,38% | 1.585.983,00 |
| 29.02.2024 | 2,48 | 2,67 | 2,48 | 2,61 | 7,19% | 1.972.378,00 |
| 28.02.2024 | 2,52 | 2,61 | 2,43 | 2,44 | -2,01% | 1.272.389,00 |
| 27.02.2024 | 2,41 | 2,50 | 2,40 | 2,49 | 1,84% | 949.421,00 |
| 26.02.2024 | 2,36 | 2,51 | 2,36 | 2,44 | 3,83% | 1.090.551,00 |
| 23.02.2024 | 2,27 | 2,42 | 2,20 | 2,35 | 3,52% | 1.387.562,00 |
| 22.02.2024 | 2,37 | 2,41 | 2,26 | 2,27 | -3,40% | 1.064.863,00 |
| 21.02.2024 | 2,47 | 2,47 | 2,33 | 2,35 | -5,62% | 1.049.705,00 |
| 20.02.2024 | 2,68 | 2,73 | 2,44 | 2,49 | -7,09% | 2.100.780,00 |
| 16.02.2024 | 2,70 | 2,79 | 2,60 | 2,68 | -1,83% | 1.437.401,00 |
| 15.02.2024 | 2,77 | 2,80 | 2,63 | 2,73 | -1,09% | 1.732.132,00 |
| 14.02.2024 | 2,67 | 2,82 | 2,65 | 2,76 | 5,54% | 2.822.822,00 |
| 13.02.2024 | 2,60 | 2,65 | 2,52 | 2,62 | -1,32% | 2.254.375,00 |
| 12.02.2024 | 2,50 | 2,68 | 2,46 | 2,65 | 8,61% | 4.447.485,00 |
| 09.02.2024 | 2,26 | 2,47 | 2,23 | 2,44 | 9,91% | 3.284.090,00 |
| 08.02.2024 | 2,09 | 2,29 | 2,08 | 2,22 | 11,00% | 3.270.313,00 |
| 07.02.2024 | 2,16 | 2,18 | 1,95 | 2,00 | -7,41% | 3.084.331,00 |
| 06.02.2024 | 2,31 | 2,31 | 2,15 | 2,16 | -6,49% | 3.071.715,00 |
| 05.02.2024 | 2,35 | 2,54 | 2,27 | 2,31 | -1,28% | 9.039.904,00 |
| 02.02.2024 | 2,37 | 2,56 | 2,26 | 2,34 | 27,17% | 26.099.465,00 |
| 01.02.2024 | 1,81 | 1,85 | 1,75 | 1,84 | 2,79% | 928.701,00 |
| 31.01.2024 | 1,83 | 1,89 | 1,79 | 1,79 | -2,72% | 920.390,00 |
| 30.01.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -4,66% | 711.136,00 |
| 29.01.2024 | 1,87 | 1,97 | 1,86 | 1,93 | 1,05% | 768.276,00 |
| 26.01.2024 | 1,95 | 1,99 | 1,90 | 1,91 | -2,05% | 755.396,00 |
| 25.01.2024 | 2,04 | 2,05 | 1,93 | 1,95 | -3,47% | 693.862,00 |
| 24.01.2024 | 2,09 | 2,13 | 2,00 | 2,02 | -1,94% | 904.802,00 |
| 23.01.2024 | 2,15 | 2,22 | 2,03 | 2,06 | -2,83% | 832.532,00 |
| 22.01.2024 | 2,03 | 2,18 | 2,03 | 2,12 | 5,47% | 828.895,00 |
| 19.01.2024 | 2,08 | 2,09 | 1,91 | 2,01 | -2,90% | 1.030.917,00 |
| 18.01.2024 | 2,02 | 2,08 | 1,97 | 2,07 | 3,50% | 744.112,00 |
| 17.01.2024 | 2,15 | 2,15 | 1,95 | 2,00 | -7,83% | 1.335.951,00 |
| 16.01.2024 | 2,35 | 2,35 | 2,12 | 2,17 | -5,65% | 1.599.636,00 |
| 12.01.2024 | 2,26 | 2,46 | 2,25 | 2,30 | 1,77% | 1.464.161,00 |
| 11.01.2024 | 2,29 | 2,31 | 2,19 | 2,26 | -1,74% | 834.699,00 |
| 10.01.2024 | 2,42 | 2,44 | 2,26 | 2,30 | -4,56% | 1.569.920,00 |
| 09.01.2024 | 2,33 | 2,42 | 2,22 | 2,41 | 2,99% | 1.168.715,00 |
| 08.01.2024 | 2,20 | 2,38 | 2,08 | 2,34 | 10,64% | 2.311.085,00 |
| 05.01.2024 | 2,13 | 2,25 | 2,04 | 2,12 | -0,70% | 1.819.713,00 |
| 04.01.2024 | 1,97 | 2,22 | 1,95 | 2,13 | 7,04% | 1.901.626,00 |
| 03.01.2024 | 2,01 | 2,07 | 1,95 | 1,99 | -2,93% | 975.914,00 |
| 02.01.2024 | 2,02 | 2,07 | 1,93 | 2,05 | 0,99% | 1.017.685,00 |
| 29.12.2023 | 2,06 | 2,09 | 1,96 | 2,03 | -2,87% | 675.604,00 |
| 28.12.2023 | 2,01 | 2,12 | 1,98 | 2,09 | 1,95% | 944.717,00 |
| 27.12.2023 | 2,00 | 2,08 | 1,92 | 2,05 | 5,67% | 1.339.072,00 |
| 26.12.2023 | 1,72 | 1,96 | 1,72 | 1,94 | 9,60% | 1.084.181,00 |
| 22.12.2023 | 1,76 | 1,85 | 1,74 | 1,77 | 0,00% | 740.836,00 |
| 21.12.2023 | 1,68 | 1,79 | 1,65 | 1,77 | 5,99% | 657.443,00 |
| 20.12.2023 | 1,64 | 1,80 | 1,58 | 1,67 | 1,83% | 1.207.594,00 |
| 19.12.2023 | 1,53 | 1,65 | 1,53 | 1,64 | 5,81% | 747.594,00 |
| 18.12.2023 | 1,53 | 1,56 | 1,49 | 1,55 | 0,65% | 451.212,00 |
| 15.12.2023 | 1,49 | 1,58 | 1,46 | 1,54 | 5,48% | 619.790,00 |
| 14.12.2023 | 1,46 | 1,51 | 1,46 | 1,46 | 1,39% | 412.714,00 |
| 13.12.2023 | 1,40 | 1,48 | 1,38 | 1,44 | 2,86% | 364.756,00 |
| 12.12.2023 | 1,48 | 1,48 | 1,40 | 1,40 | -5,41% | 383.833,00 |
| 11.12.2023 | 1,55 | 1,55 | 1,48 | 1,48 | -5,13% | 462.318,00 |
| 08.12.2023 | 1,58 | 1,59 | 1,55 | 1,56 | -1,27% | 218.777,00 |
| 07.12.2023 | 1,58 | 1,62 | 1,57 | 1,58 | 0,00% | 175.819,00 |
| 06.12.2023 | 1,60 | 1,65 | 1,58 | 1,58 | -0,63% | 402.660,00 |
| 05.12.2023 | 1,51 | 1,60 | 1,51 | 1,59 | 2,58% | 545.212,00 |
| 04.12.2023 | 1,55 | 1,56 | 1,49 | 1,55 | -1,27% | 275.973,00 |
| 01.12.2023 | 1,51 | 1,60 | 1,48 | 1,57 | 3,29% | 466.501,00 |
| 30.11.2023 | 1,52 | 1,56 | 1,47 | 1,52 | -1,94% | 522.982,00 |