0,810$
-47,06%
Echtzeit-Aktienkurs Luokung Technology Corp.
Bid:
Ask:
Aktienkurse zur Luokung Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 1,54 | 1,57 | 0,80 | 0,81 | -47,06% | 693.046,00 |
| 27.03.2025 | 1,50 | 1,74 | 1,47 | 1,53 | 1,32% | 169.729,00 |
| 26.03.2025 | 1,52 | 1,70 | 1,46 | 1,51 | -1,95% | 192.757,00 |
| 25.03.2025 | 1,48 | 1,77 | 1,42 | 1,54 | 3,36% | 249.622,00 |
| 24.03.2025 | 1,42 | 1,69 | 1,39 | 1,49 | 1,36% | 65.631,00 |
| 21.03.2025 | 1,53 | 1,72 | 1,42 | 1,47 | -8,13% | 61.736,00 |
| 20.03.2025 | 1,41 | 1,68 | 1,40 | 1,60 | 12,12% | 83.249,00 |
| 19.03.2025 | 1,41 | 1,89 | 1,25 | 1,43 | -6,73% | 142.843,00 |
| 18.03.2025 | 1,41 | 1,65 | 1,35 | 1,53 | -0,65% | 59.232,00 |
| 17.03.2025 | 1,42 | 1,91 | 1,30 | 1,54 | 14,24% | 497.951,00 |
| 14.03.2025 | 1,31 | 1,41 | 1,31 | 1,35 | 3,53% | 4.713,00 |
| 13.03.2025 | 1,42 | 1,46 | 1,30 | 1,30 | -7,66% | 10.968,00 |
| 12.03.2025 | 1,41 | 1,43 | 1,38 | 1,41 | -1,40% | 2.235,00 |
| 11.03.2025 | 1,37 | 1,47 | 1,30 | 1,43 | -1,38% | 14.213,00 |
| 10.03.2025 | 1,39 | 1,50 | 1,34 | 1,45 | 1,40% | 19.285,00 |
| 07.03.2025 | 1,74 | 1,99 | 1,10 | 1,43 | -17,58% | 276.868,00 |
| 06.03.2025 | 1,60 | 1,80 | 1,60 | 1,74 | 8,23% | 51.329,00 |
| 05.03.2025 | 1,57 | 1,65 | 1,57 | 1,60 | 0,19% | 11.142,00 |
| 04.03.2025 | 1,59 | 1,68 | 1,59 | 1,60 | -0,62% | 6.274,00 |
| 03.03.2025 | 1,61 | 1,76 | 1,61 | 1,61 | -8,52% | 8.531,00 |
| 28.02.2025 | 1,66 | 1,76 | 1,66 | 1,76 | 5,64% | 3.019,00 |
| 27.02.2025 | 1,66 | 1,74 | 1,65 | 1,67 | -2,57% | 4.201,00 |
| 26.02.2025 | 1,64 | 1,77 | 1,64 | 1,71 | 3,01% | 3.028,00 |
| 25.02.2025 | 1,68 | 1,77 | 1,65 | 1,66 | -2,35% | 2.471,00 |
| 24.02.2025 | 1,78 | 1,79 | 1,68 | 1,70 | -3,41% | 17.541,00 |
| 21.02.2025 | 1,72 | 1,79 | 1,71 | 1,76 | 2,33% | 8.700,00 |
| 20.02.2025 | 1,74 | 1,80 | 1,68 | 1,72 | 1,06% | 26.100,00 |
| 19.02.2025 | 1,80 | 1,89 | 1,63 | 1,70 | -7,75% | 79.225,00 |
| 18.02.2025 | 1,89 | 1,97 | 1,80 | 1,85 | 1,10% | 58.794,00 |
| 14.02.2025 | 1,95 | 2,09 | 1,83 | 1,83 | -6,89% | 33.890,00 |
| 13.02.2025 | 1,98 | 1,98 | 1,91 | 1,96 | -3,45% | 6.545,00 |
| 12.02.2025 | 2,10 | 2,11 | 2,02 | 2,03 | 2,78% | 41.533,00 |
| 11.02.2025 | 1,88 | 2,13 | 1,88 | 1,98 | 3,95% | 49.136,00 |
| 10.02.2025 | 1,76 | 1,94 | 1,76 | 1,90 | 4,97% | 9.304,00 |
| 07.02.2025 | 1,85 | 1,90 | 1,80 | 1,81 | -1,09% | 9.181,00 |
| 06.02.2025 | 1,72 | 1,92 | 1,72 | 1,83 | 2,81% | 9.036,00 |
| 05.02.2025 | 1,84 | 1,89 | 1,78 | 1,78 | -3,78% | 3.489,00 |
| 04.02.2025 | 1,76 | 1,95 | 1,73 | 1,85 | 0,27% | 12.310,00 |
| 03.02.2025 | 1,88 | 1,88 | 1,75 | 1,85 | -5,38% | 6.274,00 |
| 31.01.2025 | 1,81 | 1,99 | 1,79 | 1,95 | 6,56% | 11.343,00 |
| 30.01.2025 | 1,80 | 1,93 | 1,80 | 1,83 | -2,40% | 13.716,00 |
| 29.01.2025 | 2,01 | 2,08 | 1,88 | 1,88 | -1,83% | 27.033,00 |
| 28.01.2025 | 2,04 | 2,07 | 1,90 | 1,91 | -7,73% | 29.289,00 |
| 27.01.2025 | 1,62 | 2,25 | 1,62 | 2,07 | 22,70% | 100.119,00 |
| 24.01.2025 | 1,65 | 1,73 | 1,65 | 1,69 | 2,24% | 8.519,00 |
| 23.01.2025 | 1,56 | 1,70 | 1,50 | 1,65 | -1,20% | 25.728,00 |
| 22.01.2025 | 1,75 | 1,79 | 1,64 | 1,67 | -4,02% | 14.440,00 |
| 21.01.2025 | 1,80 | 1,86 | 1,63 | 1,74 | 2,96% | 23.805,00 |
| 17.01.2025 | 1,79 | 1,87 | 1,64 | 1,69 | -4,52% | 25.810,00 |
| 16.01.2025 | 2,00 | 2,00 | 1,77 | 1,77 | -11,06% | 43.689,00 |
| 15.01.2025 | 1,96 | 2,13 | 1,89 | 1,99 | -0,95% | 24.832,00 |
| 14.01.2025 | 1,98 | 2,15 | 1,93 | 2,01 | 4,09% | 16.606,00 |
| 13.01.2025 | 2,08 | 2,08 | 1,90 | 1,93 | -10,65% | 23.695,00 |
| 10.01.2025 | 2,10 | 2,20 | 2,06 | 2,16 | 0,47% | 17.919,00 |
| 08.01.2025 | 2,29 | 2,29 | 2,11 | 2,15 | -7,73% | 32.794,00 |
| 07.01.2025 | 2,29 | 2,39 | 2,10 | 2,33 | 2,64% | 48.261,00 |
| 06.01.2025 | 2,00 | 2,30 | 1,94 | 2,27 | 17,01% | 95.178,00 |
| 03.01.2025 | 1,86 | 1,99 | 1,81 | 1,94 | 7,18% | 43.928,00 |
| 02.01.2025 | 1,81 | 1,92 | 1,74 | 1,81 | -1,09% | 39.022,00 |
| 31.12.2024 | 1,95 | 2,03 | 1,75 | 1,83 | -8,50% | 35.448,00 |
| 30.12.2024 | 1,78 | 2,12 | 1,78 | 2,00 | -10,71% | 165.342,00 |
| 27.12.2024 | 1,77 | 2,31 | 1,70 | 2,24 | 20,43% | 278.164,00 |
| 26.12.2024 | 1,68 | 2,26 | 1,44 | 1,86 | 8,77% | 2.707.069,00 |
| 24.12.2024 | 1,51 | 1,80 | 1,51 | 1,71 | 7,01% | 13.478,00 |
| 23.12.2024 | 1,66 | 1,66 | 1,54 | 1,60 | -0,12% | 5.249,00 |
| 20.12.2024 | 1,62 | 1,68 | 1,46 | 1,60 | -1,23% | 7.278,00 |
| 19.12.2024 | 1,61 | 1,75 | 1,61 | 1,62 | 0,93% | 19.785,00 |
| 18.12.2024 | 1,51 | 1,69 | 1,45 | 1,61 | 9,63% | 53.828,00 |
| 17.12.2024 | 1,60 | 1,65 | 1,43 | 1,46 | -8,67% | 19.994,00 |
| 16.12.2024 | 1,78 | 1,78 | 1,60 | 1,60 | -6,26% | 10.402,00 |
| 13.12.2024 | 1,69 | 1,81 | 1,65 | 1,71 | 0,00% | 7.146,00 |
| 12.12.2024 | 1,79 | 1,86 | 1,71 | 1,71 | -3,39% | 11.417,00 |
| 11.12.2024 | 1,77 | 1,85 | 1,75 | 1,77 | -2,75% | 14.068,00 |
| 10.12.2024 | 1,78 | 1,90 | 1,71 | 1,82 | 0,55% | 19.350,00 |
| 09.12.2024 | 1,70 | 1,90 | 1,63 | 1,81 | 10,30% | 26.398,00 |
| 06.12.2024 | 1,67 | 1,67 | 1,60 | 1,64 | -2,32% | 18.118,00 |
| 05.12.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 2,44% | 11.596,00 |
| 04.12.2024 | 1,72 | 1,72 | 1,64 | 1,64 | -5,20% | 7.982,00 |
| 03.12.2024 | 1,60 | 1,73 | 1,60 | 1,73 | 2,37% | 11.111,00 |
| 02.12.2024 | 1,73 | 1,73 | 1,62 | 1,69 | -0,41% | 16.865,00 |
| 29.11.2024 | 1,77 | 1,77 | 1,61 | 1,70 | 2,23% | 9.826,00 |
| 27.11.2024 | 1,68 | 1,86 | 1,61 | 1,66 | 1,22% | 25.294,00 |
| 26.11.2024 | 1,60 | 1,72 | 1,58 | 1,64 | 1,23% | 9.082,00 |
| 25.11.2024 | 1,71 | 1,74 | 1,57 | 1,62 | -6,90% | 13.834,00 |
| 22.11.2024 | 1,65 | 1,87 | 1,64 | 1,74 | 2,35% | 19.423,00 |
| 20.11.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 5,59% | 4.808,00 |
| 19.11.2024 | 1,71 | 1,76 | 1,60 | 1,61 | -1,83% | 12.831,00 |
| 18.11.2024 | 1,65 | 1,67 | 1,61 | 1,64 | -2,21% | 9.432,00 |
| 15.11.2024 | 1,63 | 1,73 | 1,60 | 1,68 | 1,02% | 19.447,00 |
| 14.11.2024 | 1,69 | 1,77 | 1,65 | 1,66 | -1,78% | 18.265,00 |
| 13.11.2024 | 1,70 | 1,75 | 1,65 | 1,69 | -0,59% | 18.990,00 |
| 12.11.2024 | 1,76 | 1,76 | 1,64 | 1,70 | -3,95% | 16.197,00 |
| 11.11.2024 | 1,64 | 1,80 | 1,64 | 1,77 | 7,73% | 26.692,00 |
| 08.11.2024 | 1,74 | 1,79 | 1,60 | 1,64 | -5,57% | 22.138,00 |
| 07.11.2024 | 1,58 | 1,77 | 1,58 | 1,74 | 10,13% | 20.545,00 |
| 06.11.2024 | 1,65 | 1,75 | 1,57 | 1,58 | -6,51% | 20.838,00 |
| 05.11.2024 | 1,81 | 1,90 | 1,69 | 1,69 | -8,15% | 45.228,00 |
| 04.11.2024 | 1,82 | 1,85 | 1,77 | 1,84 | 0,55% | 9.448,00 |
| 01.11.2024 | 1,85 | 1,87 | 1,77 | 1,83 | -1,08% | 31.202,00 |
| 31.10.2024 | 1,96 | 2,04 | 1,82 | 1,85 | -2,63% | 35.821,00 |