Koss Corporation (KOSS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
28.461 |
0,59%
|
2,60
|
2,5005
|
2,63
|
2,58
|
27-02-2024 |
8.087 |
1,38%
|
2,60
|
2,54
|
2,69
|
2,565
|
26-02-2024 |
16.501 |
-1,17%
|
2,50
|
2,50
|
2,62
|
2,53
|
23-02-2024 |
15.373 |
1,59%
|
2,53
|
2,50
|
2,6098
|
2,56
|
22-02-2024 |
6.487 |
-3,45%
|
2,62
|
2,5118
|
2,6099
|
2,52
|
21-02-2024 |
8.858 |
-1,88%
|
2,65
|
2,61
|
2,65
|
2,61
|
20-02-2024 |
9.857 |
-3,97%
|
2,72
|
2,68
|
2,79
|
2,66
|
19-02-2024 |
2.363 |
0,00%
|
2,87
|
2,755
|
2,87
|
2,77
|
16-02-2024 |
2.363 |
1,10%
|
2,87
|
2,755
|
2,87
|
2,77
|
15-02-2024 |
10.762 |
2,19%
|
2,82
|
2,7858
|
2,90
|
2,80
|
14-02-2024 |
12.125 |
-1,26%
|
2,76
|
2,7202
|
2,825
|
2,74
|
13-02-2024 |
4.894 |
-1,94%
|
2,76
|
2,78
|
2,8999
|
2,775
|
12-02-2024 |
6.568 |
-0,35%
|
2,76
|
2,76
|
2,8999
|
2,83
|
09-02-2024 |
30.000 |
3,27%
|
2,72
|
2,74
|
2,7599
|
2,84
|
08-02-2024 |
2.931 |
0,00%
|
2,74
|
2,7334
|
2,7599
|
2,75
|
07-02-2024 |
9.071 |
-1,79%
|
2,72
|
2,72
|
2,72
|
2,75
|
06-02-2024 |
6.425 |
2,95%
|
2,74
|
2,72
|
2,88
|
2,8209
|
05-02-2024 |
5.938 |
-2,14%
|
2,90
|
2,7238
|
2,90
|
2,74
|
02-02-2024 |
16.191 |
-2,78%
|
2,82
|
2,754
|
2,93
|
2,80
|
01-02-2024 |
2.780 |
1,05%
|
2,96
|
2,88
|
2,96
|
2,88
|
31-01-2024 |
15.253 |
-4,36%
|
2,98
|
2,85
|
2,98
|
2,85
|
30-01-2024 |
4.631 |
0,00%
|
2,98
|
2,945
|
2,9862
|
2,98
|
29-01-2024 |
6.334 |
0,00%
|
2,98
|
2,89
|
2,99
|
2,98
|
26-01-2024 |
5.061 |
2,41%
|
2,98
|
2,9301
|
2,9651
|
2,98
|
25-01-2024 |
15.256 |
-2,02%
|
2,98
|
2,90
|
2,99
|
2,91
|
24-01-2024 |
12.294 |
0,00%
|
2,98
|
2,95
|
3,00
|
2,97
|
23-01-2024 |
2.619 |
-1,98%
|
2,87
|
2,96
|
3,00
|
2,97
|
22-01-2024 |
18.535 |
2,37%
|
2,87
|
2,87
|
3,18
|
3,03
|
19-01-2024 |
4.143 |
-1,00%
|
2,97
|
2,90
|
2,98
|
2,96
|
18-01-2024 |
8.267 |
-0,66%
|
2,97
|
2,9327
|
3,09
|
2,99
|
17-01-2024 |
6.435 |
-1,64%
|
3,03
|
2,89
|
3,005
|
3,005
|
16-01-2024 |
12.041 |
0,83%
|
3,21
|
3,0128
|
3,22
|
3,055
|
15-01-2024 |
4.983 |
-3,81%
|
3,07
|
3,03
|
3,10
|
3,03
|
12-01-2024 |
4.983 |
-3,81%
|
3,07
|
3,03
|
3,10
|
3,03
|
11-01-2024 |
6.225 |
-5,32%
|
3,27
|
3,07
|
3,2802
|
3,115
|
10-01-2024 |
1.417 |
0,31%
|
3,27
|
3,2502
|
3,30
|
3,29
|
09-01-2024 |
15.712 |
-1,21%
|
3,38
|
3,25
|
3,34
|
3,28
|
08-01-2024 |
10.496 |
-2,07%
|
3,38
|
3,22
|
3,39
|
3,32
|
05-01-2024 |
4.271 |
1,50%
|
3,46
|
3,33
|
3,41
|
3,39
|
04-01-2024 |
9.966 |
-3,03%
|
3,46
|
3,3001
|
3,46
|
3,3455
|
03-01-2024 |
16.313 |
0,88%
|
3,41
|
3,32
|
3,46
|
3,45
|
02-01-2024 |
7.129 |
2,09%
|
3,36
|
3,36
|
3,50
|
3,42
|
29-12-2023 |
10.453 |
-5,90%
|
3,55
|
3,3356
|
3,60
|
3,35
|
28-12-2023 |
7.527 |
-1,11%
|
3,58
|
3,50
|
3,64
|
3,56
|
27-12-2023 |
25.031 |
-1,91%
|
3,70
|
3,60
|
3,7542
|
3,60
|
26-12-2023 |
22.598 |
-1,87%
|
3,70
|
3,60
|
3,7664
|
3,67
|
22-12-2023 |
4.751 |
2,62%
|
3,74
|
3,652
|
3,7888
|
3,7661
|
21-12-2023 |
14.466 |
-3,68%
|
3,74
|
3,6908
|
3,87
|
3,67
|
20-12-2023 |
8.917 |
0,26%
|
3,75
|
3,71
|
3,8497
|
3,81
|
19-12-2023 |
5.923 |
0,26%
|
3,79
|
3,68
|
3,89
|
3,80
|
18-12-2023 |
12.896 |
1,61%
|
3,59
|
3,64
|
3,795
|
3,79
|
15-12-2023 |
35.294 |
-1,58%
|
3,59
|
3,60
|
3,8599
|
3,73
|
14-12-2023 |
24.389 |
11,65%
|
3,59
|
3,59
|
3,92
|
3,93
|
13-12-2023 |
15.521 |
4,07%
|
3,45
|
3,41
|
3,606
|
3,58
|
12-12-2023 |
3.568 |
-1,43%
|
3,45
|
3,40
|
3,486
|
3,44
|
11-12-2023 |
13.023 |
1,45%
|
3,45
|
3,302
|
3,50
|
3,49
|
08-12-2023 |
15.083 |
5,20%
|
3,34
|
3,1236
|
3,39
|
3,44
|
07-12-2023 |
6.337 |
0,62%
|
3,21
|
3,0914
|
3,2899
|
3,27
|
06-12-2023 |
14.977 |
1,40%
|
3,21
|
3,0647
|
3,2967
|
3,25
|
05-12-2023 |
20.958 |
-2,88%
|
3,36
|
3,13
|
3,36
|
3,205
|
04-12-2023 |
22.566 |
8,20%
|
3,09
|
3,05
|
3,31
|
3,30
|
01-12-2023 |
6.649 |
2,69%
|
3,05
|
2,9701
|
3,08
|
3,05
|
30-11-2023 |
7.551 |
-1,66%
|
3,05
|
2,8907
|
3,1341
|
2,97
|
29-11-2023 |
80.200 |
6,71%
|
2,85
|
2,748
|
3,1699
|
3,02
|
28-11-2023 |
12.266 |
4,43%
|
2,75
|
2,748
|
2,8699
|
2,83
|
27-11-2023 |
9.857 |
-1,81%
|
2,73
|
2,71
|
2,8008
|
2,71
|
24-11-2023 |
1.785 |
1,87%
|
2,73
|
2,6825
|
2,8171
|
2,786
|
23-11-2023 |
4.152 |
2,26%
|
2,67
|
2,67
|
2,75
|
2,72
|
22-11-2023 |
4.119 |
2,82%
|
2,67
|
2,67
|
2,75
|
2,735
|
21-11-2023 |
3.899 |
-4,32%
|
2,71
|
2,69
|
2,7374
|
2,66
|
20-11-2023 |
20.789 |
-1,07%
|
2,71
|
2,71
|
2,8521
|
2,78
|
17-11-2023 |
5.235 |
4,85%
|
2,75
|
2,6319
|
2,84
|
2,81
|
16-11-2023 |
64.096 |
-9,49%
|
2,94
|
2,6201
|
2,94
|
2,67
|
15-11-2023 |
27.538 |
7,27%
|
2,86
|
2,834
|
3,049
|
2,95
|
14-11-2023 |
226.149 |
2,61%
|
2,69
|
2,6699
|
3,30
|
2,75
|
13-11-2023 |
6.022 |
-0,37%
|
2,69
|
2,665
|
2,69
|
2,68
|
10-11-2023 |
1.995 |
0,00%
|
2,75
|
2,70
|
2,775
|
2,69
|
09-11-2023 |
3.928 |
-5,94%
|
2,80
|
2,69
|
2,865
|
2,69
|
08-11-2023 |
4.806 |
-0,69%
|
2,89
|
2,8699
|
2,90
|
2,86
|
07-11-2023 |
2.402 |
0,70%
|
2,89
|
2,89
|
2,9398
|
2,88
|
06-11-2023 |
3.643 |
-0,69%
|
2,90
|
2,89
|
2,9123
|
2,86
|
03-11-2023 |
9.081 |
1,05%
|
2,90
|
2,86
|
2,93
|
2,88
|
02-11-2023 |
5.921 |
1,40%
|
2,89
|
2,8189
|
2,90
|
2,89
|
01-11-2023 |
5.630 |
-0,70%
|
2,89
|
2,89
|
2,89
|
2,85
|
31-10-2023 |
12.992 |
5,13%
|
2,65
|
2,72
|
2,895
|
2,87
|
30-10-2023 |
1.697 |
0,38%
|
2,74
|
2,74
|
2,74
|
2,68
|
27-10-2023 |
4.790 |
0,74%
|
2,66
|
2,6361
|
2,7895
|
2,6796
|
26-10-2023 |
6.514 |
-2,56%
|
2,70
|
2,66
|
2,73
|
2,66
|
25-10-2023 |
10.589 |
-1,44%
|
2,72
|
2,6987
|
2,77
|
2,73
|
24-10-2023 |
15.449 |
-1,45%
|
2,76
|
2,7244
|
2,8599
|
2,7201
|
23-10-2023 |
4.952 |
-4,17%
|
2,92
|
2,7786
|
2,92
|
2,76
|
20-10-2023 |
2.424 |
1,05%
|
3,00
|
2,7969
|
2,875
|
2,88
|
19-10-2023 |
5.828 |
-5,00%
|
3,00
|
2,87
|
3,0193
|
2,85
|
18-10-2023 |
13.951 |
0,00%
|
2,92
|
2,92
|
3,0658
|
3,00
|
17-10-2023 |
9.193 |
3,45%
|
2,92
|
2,92
|
3,0792
|
3,00
|
16-10-2023 |
7.089 |
3,57%
|
2,76
|
2,76
|
2,9678
|
2,90
|
13-10-2023 |
3.786 |
-0,36%
|
2,82
|
2,80
|
2,86
|
2,80
|
12-10-2023 |
5.896 |
-0,71%
|
2,87
|
2,77
|
2,94
|
2,81
|
11-10-2023 |
9.138 |
0,00%
|
2,94
|
2,81
|
2,87
|
2,83
|
10-10-2023 |
3.924 |
1,07%
|
2,80
|
2,7701
|
2,87
|
2,83
|