2,270$
-5,02%
Echtzeit-Aktienkurs Kore Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Kore Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,26 | 2,27 | 2,26 | 2,27 | -5,02% | 51,00 |
| 30.06.2025 | 2,29 | 2,48 | 2,29 | 2,39 | -0,42% | 3.292,00 |
| 27.06.2025 | 2,23 | 2,40 | 2,23 | 2,40 | 2,13% | 18.522,00 |
| 26.06.2025 | 2,46 | 2,46 | 2,23 | 2,35 | -0,39% | 9.021,00 |
| 25.06.2025 | 2,31 | 2,36 | 2,20 | 2,36 | 2,57% | 4.392,00 |
| 24.06.2025 | 2,28 | 2,38 | 2,22 | 2,30 | -1,29% | 2.241,00 |
| 23.06.2025 | 2,18 | 2,50 | 2,03 | 2,33 | 1,75% | 16.394,00 |
| 20.06.2025 | 2,44 | 2,48 | 2,20 | 2,29 | -6,15% | 7.500,00 |
| 18.06.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 1,24% | 1.003,00 |
| 17.06.2025 | 2,31 | 2,49 | 2,22 | 2,41 | 7,59% | 8.302,00 |
| 16.06.2025 | 2,35 | 2,40 | 2,24 | 2,24 | -4,68% | 6.867,00 |
| 13.06.2025 | 2,40 | 2,43 | 2,30 | 2,35 | -4,66% | 12.278,00 |
| 12.06.2025 | 2,54 | 2,54 | 2,41 | 2,46 | -3,72% | 7.591,00 |
| 11.06.2025 | 2,51 | 2,65 | 2,51 | 2,56 | -0,78% | 8.971,00 |
| 10.06.2025 | 2,55 | 2,60 | 2,54 | 2,58 | -1,53% | 9.417,00 |
| 09.06.2025 | 2,65 | 2,65 | 2,54 | 2,62 | 2,75% | 7.900,00 |
| 06.06.2025 | 2,64 | 2,70 | 2,51 | 2,55 | 1,59% | 5.889,00 |
| 05.06.2025 | 2,70 | 2,70 | 2,51 | 2,51 | -4,92% | 14.497,00 |
| 04.06.2025 | 2,51 | 2,64 | 2,38 | 2,64 | 3,53% | 17.867,00 |
| 03.06.2025 | 2,76 | 2,95 | 2,55 | 2,55 | -7,27% | 61.070,00 |
| 02.06.2025 | 2,44 | 2,75 | 2,40 | 2,75 | 10,00% | 66.886,00 |
| 30.05.2025 | 2,42 | 2,57 | 2,35 | 2,50 | 7,30% | 41.095,00 |
| 29.05.2025 | 2,53 | 2,53 | 2,33 | 2,33 | -5,48% | 3.547,00 |
| 28.05.2025 | 2,39 | 2,49 | 2,39 | 2,47 | 4,01% | 4.536,00 |
| 27.05.2025 | 2,28 | 2,39 | 2,28 | 2,37 | 2,16% | 15.242,00 |
| 23.05.2025 | 2,38 | 2,38 | 2,26 | 2,32 | 0,43% | 9.658,00 |
| 22.05.2025 | 2,33 | 2,35 | 2,20 | 2,31 | 0,43% | 7.893,00 |
| 21.05.2025 | 2,27 | 2,32 | 2,20 | 2,30 | 4,55% | 11.219,00 |
| 20.05.2025 | 2,22 | 2,38 | 2,15 | 2,20 | 7,32% | 10.437,00 |
| 19.05.2025 | 2,08 | 2,23 | 2,05 | 2,05 | -0,97% | 7.046,00 |
| 16.05.2025 | 2,10 | 2,16 | 2,06 | 2,07 | -1,43% | 7.504,00 |
| 15.05.2025 | 2,20 | 2,22 | 2,04 | 2,10 | -5,83% | 7.663,00 |
| 14.05.2025 | 2,31 | 2,35 | 2,22 | 2,23 | -3,46% | 4.434,00 |
| 13.05.2025 | 2,25 | 2,33 | 2,22 | 2,31 | 2,67% | 7.079,00 |
| 12.05.2025 | 2,58 | 2,58 | 2,25 | 2,25 | -8,54% | 24.416,00 |
| 09.05.2025 | 2,54 | 2,58 | 2,45 | 2,46 | 0,00% | 1.901,00 |
| 08.05.2025 | 2,61 | 2,61 | 2,45 | 2,46 | -1,60% | 39.288,00 |
| 07.05.2025 | 2,46 | 2,50 | 2,40 | 2,50 | 2,88% | 2.072,00 |
| 06.05.2025 | 2,51 | 2,51 | 2,43 | 2,43 | -3,57% | 2.944,00 |
| 05.05.2025 | 2,41 | 2,55 | 2,41 | 2,52 | 2,86% | 5.202,00 |
| 02.05.2025 | 2,56 | 2,56 | 2,40 | 2,45 | -3,16% | 8.079,00 |
| 01.05.2025 | 2,53 | 2,53 | 2,41 | 2,53 | 2,85% | 20.037,00 |
| 30.04.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -0,44% | 3.217,00 |
| 29.04.2025 | 2,48 | 2,48 | 2,42 | 2,47 | -1,96% | 1.904,00 |
| 28.04.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -1,55% | 1.944,00 |
| 25.04.2025 | 2,61 | 2,61 | 2,49 | 2,56 | -0,76% | 14.535,00 |
| 24.04.2025 | 2,54 | 2,61 | 2,51 | 2,58 | 0,37% | 11.218,00 |
| 23.04.2025 | 2,65 | 2,65 | 2,50 | 2,57 | -3,02% | 9.147,00 |
| 22.04.2025 | 2,66 | 2,66 | 2,47 | 2,65 | 6,27% | 43.298,00 |
| 21.04.2025 | 2,46 | 2,54 | 2,40 | 2,49 | 3,05% | 5.990,00 |
| 17.04.2025 | 2,30 | 2,52 | 2,25 | 2,42 | 4,31% | 5.173,00 |
| 16.04.2025 | 2,38 | 2,49 | 2,32 | 2,32 | -7,20% | 48.144,00 |
| 15.04.2025 | 2,52 | 2,55 | 2,37 | 2,50 | 2,04% | 35.590,00 |
| 14.04.2025 | 2,45 | 2,49 | 2,41 | 2,45 | 2,08% | 7.915,00 |
| 11.04.2025 | 2,20 | 2,40 | 2,20 | 2,40 | 1,69% | 2.385,00 |
| 10.04.2025 | 2,27 | 2,36 | 2,22 | 2,36 | 6,79% | 7.309,00 |
| 09.04.2025 | 2,14 | 2,39 | 2,14 | 2,21 | -2,64% | 16.724,00 |
| 08.04.2025 | 2,42 | 2,42 | 2,27 | 2,27 | -3,81% | 8.833,00 |
| 07.04.2025 | 2,26 | 2,42 | 2,10 | 2,36 | 6,26% | 47.266,00 |
| 04.04.2025 | 2,45 | 2,45 | 2,22 | 2,22 | -9,35% | 6.748,00 |
| 03.04.2025 | 2,41 | 2,51 | 2,36 | 2,45 | -2,39% | 6.418,00 |
| 02.04.2025 | 2,47 | 2,61 | 2,45 | 2,51 | -1,57% | 9.877,00 |
| 01.04.2025 | 2,57 | 2,57 | 2,46 | 2,55 | 3,24% | 1.289,00 |
| 31.03.2025 | 2,41 | 2,52 | 2,41 | 2,47 | -0,80% | 4.023,00 |
| 28.03.2025 | 2,52 | 2,60 | 2,46 | 2,49 | -0,80% | 20.908,00 |
| 27.03.2025 | 2,55 | 2,60 | 2,49 | 2,51 | -1,95% | 3.026,00 |
| 26.03.2025 | 2,40 | 2,57 | 2,40 | 2,56 | 2,40% | 7.513,00 |
| 25.03.2025 | 2,45 | 2,60 | 2,45 | 2,50 | -3,47% | 8.961,00 |
| 24.03.2025 | 2,61 | 2,61 | 2,44 | 2,59 | 0,39% | 4.999,00 |
| 21.03.2025 | 2,59 | 2,59 | 2,43 | 2,58 | 3,20% | 7.710,00 |
| 20.03.2025 | 2,41 | 2,50 | 2,38 | 2,50 | 0,00% | 1.525,00 |
| 19.03.2025 | 2,60 | 2,60 | 2,39 | 2,50 | 1,21% | 12.396,00 |
| 18.03.2025 | 2,57 | 2,57 | 2,38 | 2,47 | -2,37% | 11.779,00 |
| 17.03.2025 | 2,44 | 2,59 | 2,40 | 2,53 | 1,20% | 23.911,00 |
| 14.03.2025 | 2,39 | 2,50 | 2,28 | 2,50 | 2,88% | 18.571,00 |
| 13.03.2025 | 2,49 | 2,49 | 2,36 | 2,43 | -0,41% | 3.952,00 |
| 12.03.2025 | 2,45 | 2,56 | 2,37 | 2,44 | -0,41% | 4.945,00 |
| 11.03.2025 | 2,50 | 2,59 | 2,34 | 2,45 | -1,61% | 8.872,00 |
| 10.03.2025 | 2,43 | 2,58 | 2,31 | 2,49 | -0,80% | 6.531,00 |
| 07.03.2025 | 2,54 | 2,58 | 2,45 | 2,51 | 0,40% | 4.728,00 |
| 06.03.2025 | 2,44 | 2,50 | 2,40 | 2,50 | 3,73% | 14.768,00 |
| 05.03.2025 | 2,52 | 2,55 | 2,40 | 2,41 | -3,21% | 4.658,00 |
| 04.03.2025 | 2,32 | 2,60 | 2,30 | 2,49 | 2,05% | 23.067,00 |
| 03.03.2025 | 2,50 | 2,52 | 2,34 | 2,44 | -2,40% | 21.475,00 |
| 28.02.2025 | 2,43 | 2,50 | 2,27 | 2,50 | 2,67% | 23.044,00 |
| 27.02.2025 | 2,35 | 2,45 | 2,24 | 2,44 | 5,05% | 8.730,00 |
| 26.02.2025 | 2,38 | 2,38 | 2,23 | 2,32 | 0,35% | 12.784,00 |
| 25.02.2025 | 2,41 | 2,42 | 2,30 | 2,31 | -5,33% | 25.721,00 |
| 24.02.2025 | 2,37 | 2,49 | 2,35 | 2,44 | 1,24% | 47.443,00 |
| 21.02.2025 | 2,56 | 2,56 | 2,40 | 2,41 | -2,43% | 11.555,00 |
| 20.02.2025 | 2,50 | 2,55 | 2,40 | 2,47 | 1,23% | 7.137,00 |
| 19.02.2025 | 2,50 | 2,65 | 2,35 | 2,44 | -5,79% | 30.191,00 |
| 18.02.2025 | 2,55 | 2,67 | 2,43 | 2,59 | 4,86% | 42.616,00 |
| 14.02.2025 | 2,68 | 2,68 | 2,33 | 2,47 | -6,79% | 39.548,00 |
| 13.02.2025 | 2,61 | 2,79 | 2,53 | 2,65 | 3,11% | 44.613,00 |
| 12.02.2025 | 2,44 | 2,59 | 2,34 | 2,57 | 2,80% | 34.965,00 |
| 11.02.2025 | 2,55 | 2,55 | 2,45 | 2,50 | -2,72% | 20.188,00 |
| 10.02.2025 | 2,55 | 2,64 | 2,47 | 2,57 | 0,78% | 55.730,00 |
| 07.02.2025 | 2,55 | 2,60 | 2,50 | 2,55 | -0,39% | 17.237,00 |
| 06.02.2025 | 2,69 | 2,69 | 2,50 | 2,56 | -2,29% | 17.175,00 |