Kopin Corporation KOPN
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,64+0,04 (+0,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,68 | +1,63 % | $4,61 | $4,78 | $4,47 | 1,93M |
| 2026-09-30 | $4,60 | -3,16 % | $4,78 | $4,81 | $4,58 | 4,98M |
| 2026-09-29 | $4,75 | 0,00 % | $4,83 | $4,88 | $4,71 | 3,09M |
| 2026-09-28 | $4,75 | -4,81 % | $4,91 | $4,97 | $4,74 | 2,71M |
| 2026-09-25 | $4,99 | +2,46 % | $4,96 | $5,10 | $4,85 | 3,30M |
| 2026-09-24 | $4,87 | 0,00 % | $4,75 | $4,88 | $4,72 | 2,54M |
| 2026-09-23 | $4,87 | -1,42 % | $4,92 | $4,93 | $4,78 | 2,57M |
| 2026-09-22 | $4,94 | +1,86 % | $4,81 | $4,96 | $4,62 | 3,23M |
| 2026-09-21 | $4,85 | +2,32 % | $4,91 | $4,91 | $4,81 | 2,22M |
| 2026-09-18 | $4,74 | +0,21 % | $4,75 | $4,83 | $4,59 | 9,65M |
| 2026-09-17 | $4,73 | +8,99 % | $4,65 | $4,85 | $4,56 | 4,36M |
| 2026-09-16 | $4,34 | 0,00 % | $4,42 | $4,43 | $4,18 | 3,54M |
| 2026-09-15 | $4,34 | -0,23 % | $4,34 | $4,40 | $4,08 | 3,48M |
| 2026-09-14 | $4,35 | -4,61 % | $4,30 | $4,45 | $4,29 | 2,59M |
| 2026-09-11 | $4,56 | +3,87 % | $4,39 | $4,66 | $4,39 | 3,32M |
| 2026-09-10 | $4,39 | +3,05 % | $4,17 | $4,43 | $4,14 | 3,19M |
| 2026-09-09 | $4,26 | -6,58 % | $4,54 | $4,56 | $4,20 | 3,25M |
| 2026-09-08 | $4,56 | +6,54 % | $4,40 | $4,62 | $4,37 | 3,82M |
| 2026-09-04 | $4,28 | +0,23 % | $4,30 | $4,36 | $4,22 | 1,91M |
| 2026-09-03 | $4,27 | -0,47 % | $4,35 | $4,37 | $4,19 | 3,21M |
| 2026-09-02 | $4,29 | +1,90 % | $4,19 | $4,34 | $4,14 | 3,45M |
| 2026-09-01 | $4,21 | -5,18 % | $4,25 | $4,29 | $4,16 | 2,80M |
| 2026-08-31 | $4,44 | -0,89 % | $4,48 | $4,56 | $4,32 | 2,78M |
| 2026-08-28 | $4,48 | -7,05 % | $4,77 | $4,91 | $4,45 | 4,98M |
| 2026-08-27 | $4,82 | +1,90 % | $4,78 | $4,96 | $4,75 | 2,89M |
| 2026-08-26 | $4,73 | -2,07 % | $4,86 | $5,01 | $4,67 | 3,90M |
| 2026-08-25 | $4,83 | +1,90 % | $4,86 | $4,94 | $4,78 | 2,40M |
| 2026-08-24 | $4,74 | -5,95 % | $4,93 | $4,94 | $4,70 | 3,07M |
| 2026-08-21 | $5,04 | +3,07 % | $4,96 | $5,13 | $4,91 | 3,07M |
| 2026-08-20 | $4,89 | -0,81 % | $4,87 | $4,96 | $4,72 | 3,61M |
| 2026-08-19 | $4,93 | -2,18 % | $5,14 | $5,21 | $4,78 | 4,16M |
| 2026-08-18 | $5,04 | -5,26 % | $5,03 | $5,31 | $5,00 | 3,79M |
| 2026-08-17 | $5,32 | -3,27 % | $5,43 | $5,53 | $5,31 | 3,72M |
| 2026-08-14 | $5,50 | +13,87 % | $4,92 | $5,50 | $4,91 | 5,96M |
| 2026-08-13 | $4,83 | -3,78 % | $4,84 | $5,04 | $4,78 | 3,78M |
| 2026-08-12 | $5,02 | -3,46 % | $5,31 | $5,41 | $4,84 | 7,13M |
| 2026-08-11 | $5,20 | +23,52 % | $4,77 | $5,51 | $4,66 | 14,12M |
| 2026-08-10 | $4,21 | -1,41 % | $4,25 | $4,38 | $4,19 | 3,82M |
| 2026-08-07 | $4,27 | +4,66 % | $4,20 | $4,35 | $4,15 | 2,73M |
| 2026-08-06 | $4,08 | +3,29 % | $3,85 | $4,21 | $3,79 | 3,11M |
| 2026-08-05 | $3,95 | -4,82 % | $4,11 | $4,16 | $3,94 | 3,04M |
| 2026-08-04 | $4,15 | +10,96 % | $3,92 | $4,26 | $3,92 | 5,02M |
| 2026-08-03 | $3,74 | +6,25 % | $3,55 | $3,78 | $3,44 | 2,93M |
| 2026-07-31 | $3,52 | -1,68 % | $3,67 | $3,71 | $3,42 | 3,16M |
| 2026-07-30 | $3,58 | +13,29 % | $3,32 | $3,62 | $3,31 | 3,54M |
| 2026-07-29 | $3,16 | -10,48 % | $3,48 | $3,55 | $3,15 | 6,04M |
| 2026-07-28 | $3,53 | -4,85 % | $3,53 | $3,55 | $3,35 | 4,28M |
| 2026-07-27 | $3,71 | +3,63 % | $3,63 | $3,84 | $3,50 | 3,39M |
| 2026-07-24 | $3,58 | -5,79 % | $3,76 | $3,82 | $3,57 | 3,58M |
| 2026-07-23 | $3,80 | +1,33 % | $3,73 | $3,83 | $3,59 | 4,70M |
| 2026-07-22 | $3,75 | -7,64 % | $3,98 | $4,07 | $3,70 | 3,07M |
| 2026-07-21 | $4,06 | +7,69 % | $3,87 | $4,14 | $3,87 | 4,73M |
| 2026-07-20 | $3,77 | -1,05 % | $3,87 | $3,94 | $3,76 | 3,69M |
| 2026-07-17 | $3,81 | +3,25 % | $3,61 | $3,99 | $3,38 | 6,01M |
| 2026-07-16 | $3,69 | -12,77 % | $4,09 | $4,10 | $3,62 | 4,91M |
| 2026-07-15 | $4,23 | +12,50 % | $4,20 | $4,43 | $4,10 | 7,58M |
| 2026-07-14 | $3,76 | +3,58 % | $3,81 | $3,90 | $3,74 | 3,83M |
| 2026-07-13 | $3,63 | -6,92 % | $3,78 | $3,81 | $3,56 | 3,50M |
| 2026-07-10 | $3,90 | -4,65 % | $4,03 | $4,05 | $3,88 | 2,21M |
| 2026-07-09 | $4,09 | +3,81 % | $4,06 | $4,20 | $4,02 | 2,87M |
| 2026-07-08 | $3,94 | +3,96 % | $3,75 | $3,99 | $3,73 | 2,88M |
| 2026-07-07 | $3,79 | -8,23 % | $4,00 | $4,00 | $3,70 | 3,81M |
| 2026-07-06 | $4,13 | +5,90 % | $3,96 | $4,26 | $3,91 | 4,06M |
| 2026-07-02 | $3,90 | -7,58 % | $4,28 | $4,53 | $3,87 | 5,85M |
| 2026-07-01 | $4,22 | -5,80 % | $4,39 | $4,52 | $4,20 | 5,12M |
| 2026-06-30 | $4,48 | +3,70 % | $4,32 | $4,62 | $4,31 | 4,83M |
| 2026-06-29 | $4,32 | +13,09 % | $4,02 | $4,33 | $3,90 | 6,53M |
| 2026-06-26 | $3,82 | +0,79 % | $3,71 | $3,92 | $3,65 | 10,85M |
| 2026-06-25 | $3,79 | -1,56 % | $4,01 | $4,01 | $3,64 | 6,31M |
| 2026-06-24 | $3,85 | -4,94 % | $4,10 | $4,23 | $3,73 | 7,45M |
| 2026-06-23 | $4,05 | -11,38 % | $4,35 | $4,43 | $4,04 | 8,35M |
| 2026-06-22 | $4,57 | -7,30 % | $4,92 | $4,96 | $4,53 | 6,41M |
| 2026-06-18 | $4,93 | +1,44 % | $5,11 | $5,16 | $4,74 | 15,63M |
| 2026-06-17 | $4,86 | 0,00 % | $4,95 | $5,20 | $4,83 | 5,09M |
| 2026-06-16 | $4,86 | -6,90 % | $5,11 | $5,21 | $4,81 | 5,58M |
| 2026-06-15 | $5,22 | +5,67 % | $5,31 | $5,46 | $5,07 | 5,72M |
| 2026-06-12 | $4,94 | -3,70 % | $5,13 | $5,22 | $4,79 | 5,37M |
| 2026-06-11 | $5,13 | +11,52 % | $4,68 | $5,18 | $4,59 | 6,47M |
| 2026-06-10 | $4,60 | -6,69 % | $4,84 | $4,98 | $4,56 | 6,63M |
| 2026-06-09 | $4,93 | -9,87 % | $5,67 | $5,70 | $4,60 | 9,22M |
| 2026-06-08 | $5,47 | +0,18 % | $5,69 | $5,88 | $5,33 | 6,14M |
| 2026-06-05 | $5,46 | -14,55 % | $6,08 | $6,15 | $5,25 | 9,82M |
| 2026-06-04 | $6,39 | +3,23 % | $5,86 | $6,49 | $5,78 | 7,68M |
| 2026-06-03 | $6,19 | +1,48 % | $6,19 | $6,61 | $6,00 | 12,68M |
| 2026-06-02 | $6,10 | +5,72 % | $5,70 | $6,18 | $5,68 | 6,34M |
| 2026-06-01 | $5,77 | +1,05 % | $5,52 | $6,03 | $5,38 | 6,68M |
| 2026-05-29 | $5,71 | -5,62 % | $5,97 | $5,98 | $5,49 | 7,66M |
| 2026-05-28 | $6,05 | +9,80 % | $5,56 | $6,14 | $5,56 | 10,76M |
| 2026-05-27 | $5,51 | -1,78 % | $5,52 | $5,78 | $5,33 | 7,68M |
| 2026-05-26 | $5,61 | +9,14 % | $5,40 | $5,75 | $5,20 | 9,03M |