Koss Corporation KOSS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$4,02-0,00 (-0,12 %)
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 | $3,95 | -1,62 % | $4,07 | $4,07 | $3,94 | 13,61K |
| 2026-09-30 | $4,02 | +1,01 % | $3,97 | $4,03 | $3,91 | 16,30K |
| 2026-09-29 | $3,98 | -2,45 % | $4,05 | $4,12 | $3,86 | 40,10K |
| 2026-09-28 | $4,08 | +2,00 % | $4,01 | $4,20 | $3,99 | 99,80K |
| 2026-09-25 | $4,00 | -4,76 % | $4,34 | $4,34 | $3,81 | 78,90K |
| 2026-09-24 | $4,20 | +6,33 % | $4,01 | $4,44 | $3,94 | 263,40K |
| 2026-09-23 | $3,95 | +12,86 % | $3,57 | $4,33 | $3,49 | 470,90K |
| 2026-09-22 | $3,50 | +0,86 % | $3,47 | $3,54 | $3,46 | 38,40K |
| 2026-09-21 | $3,47 | -3,34 % | $3,59 | $3,62 | $3,42 | 19,20K |
| 2026-09-18 | $3,59 | +1,70 % | $3,54 | $3,62 | $3,42 | 29,60K |
| 2026-09-17 | $3,53 | +5,06 % | $3,42 | $3,59 | $3,40 | 18,30K |
| 2026-09-16 | $3,36 | -1,18 % | $3,43 | $3,48 | $3,35 | 14,00K |
| 2026-09-15 | $3,40 | -0,87 % | $3,62 | $3,62 | $3,37 | 5,70K |
| 2026-09-14 | $3,43 | +0,59 % | $3,48 | $3,62 | $3,40 | 18,20K |
| 2026-09-11 | $3,41 | +0,29 % | $3,39 | $3,63 | $3,39 | 26,20K |
| 2026-09-10 | $3,40 | -1,73 % | $3,47 | $3,48 | $3,30 | 9,40K |
| 2026-09-09 | $3,46 | -2,54 % | $3,50 | $3,50 | $3,43 | 7,40K |
| 2026-09-08 | $3,55 | -0,84 % | $3,60 | $3,60 | $3,48 | 9,00K |
| 2026-09-04 | $3,58 | +1,13 % | $3,45 | $3,65 | $3,45 | 17,00K |
| 2026-09-03 | $3,54 | +1,14 % | $3,57 | $3,57 | $3,41 | 14,90K |
| 2026-09-02 | $3,50 | +1,74 % | $3,45 | $3,53 | $3,41 | 25,40K |
| 2026-09-01 | $3,44 | -0,58 % | $3,43 | $3,55 | $3,37 | 20,30K |
| 2026-08-31 | $3,46 | -1,14 % | $3,51 | $3,60 | $3,40 | 12,50K |
| 2026-08-28 | $3,50 | +2,34 % | $3,45 | $3,65 | $3,38 | 21,20K |
| 2026-08-27 | $3,42 | -0,58 % | $3,40 | $3,51 | $3,37 | 31,20K |
| 2026-08-26 | $3,44 | -0,29 % | $3,47 | $3,55 | $3,40 | 16,30K |
| 2026-08-25 | $3,45 | -1,43 % | $3,50 | $3,52 | $3,40 | 17,20K |
| 2026-08-24 | $3,50 | -1,96 % | $3,55 | $3,59 | $3,50 | 14,90K |
| 2026-08-21 | $3,57 | +3,78 % | $3,50 | $3,61 | $3,50 | 16,10K |
| 2026-08-20 | $3,44 | -3,37 % | $3,55 | $3,66 | $3,44 | 17,80K |
| 2026-08-19 | $3,56 | -0,56 % | $3,63 | $3,63 | $3,56 | 9,80K |
| 2026-08-18 | $3,58 | -3,24 % | $3,71 | $3,71 | $3,52 | 22,10K |
| 2026-08-17 | $3,70 | -1,33 % | $3,68 | $3,78 | $3,68 | 8,60K |
| 2026-08-14 | $3,75 | +2,18 % | $3,73 | $3,75 | $3,70 | 19,20K |
| 2026-08-13 | $3,67 | +0,55 % | $3,73 | $3,73 | $3,65 | 13,30K |
| 2026-08-12 | $3,65 | -2,41 % | $3,71 | $3,76 | $3,65 | 5,70K |
| 2026-08-11 | $3,74 | -1,06 % | $3,75 | $3,78 | $3,70 | 11,10K |
| 2026-08-10 | $3,78 | +1,61 % | $3,73 | $3,83 | $3,73 | 6,80K |
| 2026-08-07 | $3,72 | -0,27 % | $3,64 | $3,78 | $3,64 | 7,50K |
| 2026-08-06 | $3,73 | 0,00 % | $3,68 | $3,77 | $3,68 | 7,30K |
| 2026-08-05 | $3,73 | +0,81 % | $3,75 | $3,78 | $3,69 | 15,80K |
| 2026-08-04 | $3,70 | -0,80 % | $3,73 | $3,75 | $3,70 | 16,90K |
| 2026-08-03 | $3,73 | +1,36 % | $3,79 | $3,79 | $3,68 | 47,30K |
| 2026-07-31 | $3,68 | 0,00 % | $3,71 | $3,81 | $3,68 | 12,60K |
| 2026-07-30 | $3,68 | +1,38 % | $3,68 | $3,79 | $3,66 | 12,20K |
| 2026-07-29 | $3,63 | -2,42 % | $3,68 | $3,74 | $3,63 | 20,10K |
| 2026-07-28 | $3,72 | +1,64 % | $3,69 | $3,80 | $3,66 | 15,50K |
| 2026-07-27 | $3,66 | -2,40 % | $3,76 | $3,77 | $3,66 | 13,90K |
| 2026-07-24 | $3,75 | -0,27 % | $3,84 | $3,84 | $3,65 | 18,70K |
| 2026-07-23 | $3,76 | -2,59 % | $3,80 | $3,86 | $3,71 | 12,80K |
| 2026-07-22 | $3,86 | +1,58 % | $3,84 | $3,86 | $3,73 | 14,10K |
| 2026-07-21 | $3,80 | +1,06 % | $3,80 | $3,83 | $3,73 | 18,90K |
| 2026-07-20 | $3,76 | -1,05 % | $3,78 | $3,86 | $3,74 | 13,00K |
| 2026-07-17 | $3,80 | -1,55 % | $3,82 | $3,90 | $3,78 | 23,50K |
| 2026-07-16 | $3,86 | -2,77 % | $3,93 | $4,03 | $3,80 | 19,60K |
| 2026-07-15 | $3,97 | +4,75 % | $3,82 | $3,97 | $3,82 | 12,60K |
| 2026-07-14 | $3,79 | -2,82 % | $3,90 | $3,95 | $3,74 | 46,90K |
| 2026-07-13 | $3,90 | -1,27 % | $3,93 | $3,97 | $3,90 | 5,10K |
| 2026-07-10 | $3,95 | +2,07 % | $3,88 | $3,95 | $3,82 | 18,20K |
| 2026-07-09 | $3,87 | +1,31 % | $3,80 | $3,99 | $3,79 | 17,60K |
| 2026-07-08 | $3,82 | -2,55 % | $3,89 | $3,95 | $3,79 | 20,60K |
| 2026-07-07 | $3,92 | -4,16 % | $4,09 | $4,09 | $3,92 | 23,60K |
| 2026-07-06 | $4,09 | +3,02 % | $4,03 | $4,13 | $3,89 | 46,40K |
| 2026-07-02 | $3,97 | +1,79 % | $3,95 | $4,02 | $3,86 | 4,60K |
| 2026-07-01 | $3,90 | -2,74 % | $4,00 | $4,08 | $3,90 | 25,00K |
| 2026-06-30 | $4,01 | +0,50 % | $3,95 | $4,15 | $3,95 | 12,40K |
| 2026-06-29 | $3,99 | 0,00 % | $3,98 | $3,99 | $3,91 | 6,00K |
| 2026-06-26 | $3,99 | +1,01 % | $3,97 | $3,99 | $3,90 | 24,60K |
| 2026-06-25 | $3,95 | -1,50 % | $3,94 | $4,00 | $3,81 | 26,90K |
| 2026-06-24 | $4,01 | +0,75 % | $3,93 | $4,06 | $3,93 | 16,60K |
| 2026-06-23 | $3,98 | +1,27 % | $3,93 | $3,99 | $3,85 | 17,00K |
| 2026-06-22 | $3,93 | -2,48 % | $3,96 | $3,99 | $3,87 | 18,90K |
| 2026-06-18 | $4,03 | +2,03 % | $4,05 | $4,12 | $3,97 | 45,50K |
| 2026-06-17 | $3,95 | -0,75 % | $4,00 | $4,08 | $3,89 | 23,90K |
| 2026-06-16 | $3,98 | +4,74 % | $3,90 | $4,03 | $3,85 | 20,70K |
| 2026-06-15 | $3,80 | -2,81 % | $3,96 | $4,10 | $3,80 | 35,20K |
| 2026-06-12 | $3,91 | -2,49 % | $3,97 | $4,01 | $3,91 | 16,10K |
| 2026-06-11 | $4,01 | +2,56 % | $3,98 | $4,01 | $3,91 | 19,70K |
| 2026-06-10 | $3,91 | -1,76 % | $3,98 | $4,04 | $3,91 | 41,40K |
| 2026-06-09 | $3,98 | -2,69 % | $4,10 | $4,16 | $3,98 | 24,60K |
| 2026-06-08 | $4,09 | +2,76 % | $3,98 | $4,10 | $3,92 | 23,00K |
| 2026-06-05 | $3,98 | -2,21 % | $4,04 | $4,08 | $3,92 | 19,70K |
| 2026-06-04 | $4,07 | +0,74 % | $3,99 | $4,10 | $3,99 | 15,40K |
| 2026-06-03 | $4,04 | -0,74 % | $4,07 | $4,08 | $3,99 | 15,90K |
| 2026-06-02 | $4,07 | -3,78 % | $4,16 | $4,25 | $4,05 | 27,30K |
| 2026-06-01 | $4,23 | +3,68 % | $4,08 | $4,24 | $3,98 | 38,20K |
| 2026-05-29 | $4,08 | 0,00 % | $4,02 | $4,16 | $4,02 | 14,20K |
| 2026-05-28 | $4,08 | +1,49 % | $4,06 | $4,15 | $4,03 | 12,80K |
| 2026-05-27 | $4,02 | -4,06 % | $4,15 | $4,20 | $4,02 | 20,00K |
| 2026-05-26 | $4,19 | +5,54 % | $3,97 | $4,26 | $3,97 | 48,70K |