0,725€
-1,36%
Echtzeit-Aktienkurs KULR Technology Group Inc.
Bid:
Ask:
Aktienkurse zur KULR Technology Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 0,75 | 0,78 | 0,70 | 0,74 | -1,74% | - |
| 19.06.2025 | 0,74 | 0,75 | 0,74 | 0,75 | -0,27% | - |
| 18.06.2025 | 0,66 | 0,79 | 0,65 | 0,75 | 14,50% | - |
| 17.06.2025 | 0,78 | 0,79 | 0,64 | 0,66 | -15,81% | - |
| 16.06.2025 | 1,01 | 1,01 | 0,68 | 0,78 | -22,20% | 7.600,00 |
| 13.06.2025 | 1,01 | 1,06 | 1,00 | 1,00 | -5,66% | - |
| 12.06.2025 | 1,08 | 1,12 | 1,04 | 1,06 | -2,75% | - |
| 11.06.2025 | 1,02 | 1,15 | 1,02 | 1,09 | 4,81% | - |
| 10.06.2025 | 1,07 | 1,12 | 1,04 | 1,04 | -2,80% | - |
| 09.06.2025 | 1,04 | 1,09 | 0,99 | 1,07 | 1,90% | 3.300,00 |
| 06.06.2025 | 0,97 | 1,07 | 0,97 | 1,05 | 7,69% | - |
| 05.06.2025 | 1,03 | 1,06 | 0,97 | 0,98 | -7,14% | - |
| 04.06.2025 | 1,01 | 1,05 | 0,99 | 1,05 | 4,17% | 1.500,00 |
| 03.06.2025 | 0,99 | 1,03 | 0,98 | 1,01 | 2,65% | 1,00 |
| 02.06.2025 | 1,01 | 1,04 | 0,98 | 0,98 | -4,66% | - |
| 30.05.2025 | 1,02 | 1,03 | 0,99 | 1,03 | 1,98% | - |
| 29.05.2025 | 1,06 | 1,07 | 1,01 | 1,01 | -1,94% | - |
| 28.05.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -1,90% | 4.000,00 |
| 27.05.2025 | 1,05 | 1,10 | 1,03 | 1,05 | -1,87% | - |
| 26.05.2025 | 1,01 | 1,08 | 1,01 | 1,07 | 3,88% | - |
| 23.05.2025 | 1,10 | 1,12 | 1,03 | 1,03 | -5,50% | - |
| 22.05.2025 | 1,05 | 1,12 | 1,04 | 1,09 | 3,81% | - |
| 21.05.2025 | 1,06 | 1,15 | 1,05 | 1,05 | -2,78% | 70,00 |
| 20.05.2025 | 1,14 | 1,22 | 1,05 | 1,08 | -3,57% | - |
| 19.05.2025 | 1,15 | 1,18 | 1,11 | 1,12 | -2,61% | - |
| 16.05.2025 | 1,33 | 1,33 | 1,04 | 1,15 | -13,53% | - |
| 15.05.2025 | 1,45 | 1,57 | 1,33 | 1,33 | -7,96% | - |
| 14.05.2025 | 1,40 | 1,75 | 1,40 | 1,45 | 3,21% | 11.416,00 |
| 13.05.2025 | 1,37 | 1,43 | 1,34 | 1,40 | 3,32% | - |
| 12.05.2025 | 1,22 | 1,39 | 1,22 | 1,36 | 11,98% | 2.289,00 |
| 09.05.2025 | 1,18 | 1,27 | 1,18 | 1,21 | 0,83% | - |
| 08.05.2025 | 1,14 | 1,23 | 1,13 | 1,20 | 6,19% | 7.500,00 |
| 07.05.2025 | 1,11 | 1,14 | 1,09 | 1,13 | 2,36% | - |
| 06.05.2025 | 1,11 | 1,14 | 1,09 | 1,10 | -2,04% | - |
| 05.05.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -3,10% | 90,00 |
| 02.05.2025 | 1,12 | 1,20 | 1,12 | 1,16 | 4,96% | - |
| 30.04.2025 | 1,12 | 1,14 | 1,06 | 1,11 | -2,64% | - |
| 29.04.2025 | 1,20 | 1,22 | 1,12 | 1,14 | -4,77% | - |
| 28.04.2025 | 1,19 | 1,24 | 1,15 | 1,20 | 0,93% | 1.000,00 |
| 25.04.2025 | 1,16 | 1,20 | 1,13 | 1,18 | 2,51% | - |
| 24.04.2025 | 1,10 | 1,16 | 1,08 | 1,16 | 5,10% | 5.000,00 |
| 23.04.2025 | 1,10 | 1,18 | 1,09 | 1,10 | 1,57% | 6.666,00 |
| 22.04.2025 | 0,99 | 1,10 | 0,99 | 1,08 | 0,37% | - |
| 17.04.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -3,75% | - |
| 16.04.2025 | 1,13 | 1,15 | 1,07 | 1,12 | -2,44% | - |
| 15.04.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -0,86% | - |
| 14.04.2025 | 1,07 | 1,23 | 1,06 | 1,16 | 8,02% | - |
| 11.04.2025 | 1,08 | 1,10 | 1,04 | 1,07 | -0,37% | - |
| 10.04.2025 | 1,15 | 1,16 | 1,05 | 1,08 | -7,64% | - |
| 09.04.2025 | 1,00 | 1,19 | 0,96 | 1,17 | 13,44% | - |
| 08.04.2025 | 1,10 | 1,16 | 1,01 | 1,03 | -5,43% | 2.000,00 |
| 07.04.2025 | 1,09 | 1,17 | 0,93 | 1,09 | -1,36% | 500,00 |
| 04.04.2025 | 1,18 | 1,19 | 1,05 | 1,10 | -6,93% | - |
| 03.04.2025 | 1,18 | 1,18 | 1,01 | 1,18 | -0,08% | - |
| 02.04.2025 | 1,15 | 1,21 | 1,11 | 1,18 | 2,69% | - |
| 01.04.2025 | 1,20 | 1,26 | 1,14 | 1,15 | -4,47% | 3.000,00 |
| 31.03.2025 | 1,36 | 1,36 | 1,16 | 1,21 | -11,96% | - |
| 28.03.2025 | 1,35 | 1,71 | 1,34 | 1,37 | -14,10% | 1.000,00 |