0,743€
-0,67%
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 | 0,77 | 0,71 | 0,72 | -4,35% | - |
| 19.06.2025 | 0,75 | 0,75 | 0,75 | 0,75 | 6,03% | - |
| 18.06.2025 | 0,75 | 0,78 | 0,69 | 0,71 | 1,81% | - |
| 17.06.2025 | 0,78 | 0,78 | 0,69 | 0,69 | -31,27% | - |
| 13.06.2025 | 1,02 | 1,06 | 1,00 | 1,01 | -6,71% | - |
| 12.06.2025 | 1,08 | 1,12 | 1,04 | 1,08 | -2,70% | - |
| 11.06.2025 | 1,04 | 1,11 | 1,03 | 1,11 | 4,72% | - |
| 10.06.2025 | 1,08 | 1,12 | 1,05 | 1,06 | 0,00% | - |
| 09.06.2025 | 1,04 | 1,09 | 0,99 | 1,06 | 0,95% | - |
| 06.06.2025 | 0,98 | 1,07 | 0,97 | 1,05 | 1,94% | - |
| 05.06.2025 | 1,04 | 1,06 | 1,00 | 1,03 | 3,00% | - |
| 04.06.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -1,96% | - |
| 03.06.2025 | 0,99 | 1,03 | 0,98 | 1,02 | 2,77% | - |
| 02.06.2025 | 1,03 | 1,04 | 0,99 | 0,99 | -2,70% | - |
| 30.05.2025 | 1,02 | 1,03 | 0,99 | 1,02 | -2,86% | - |
| 29.05.2025 | 1,03 | 1,07 | 1,03 | 1,05 | -1,87% | - |
| 28.05.2025 | 1,08 | 1,10 | 1,05 | 1,07 | 0,00% | - |
| 27.05.2025 | 1,03 | 1,10 | 1,03 | 1,07 | 0,47% | - |
| 26.05.2025 | 1,03 | 1,08 | 1,03 | 1,07 | 1,43% | - |
| 23.05.2025 | 1,10 | 1,12 | 1,04 | 1,05 | -3,23% | - |
| 22.05.2025 | 1,05 | 1,12 | 1,05 | 1,09 | -1,36% | - |
| 21.05.2025 | 1,08 | 1,15 | 1,06 | 1,10 | 0,92% | - |
| 20.05.2025 | 1,14 | 1,22 | 1,07 | 1,09 | -1,80% | - |
| 19.05.2025 | 1,15 | 1,18 | 1,11 | 1,11 | -3,48% | - |
| 16.05.2025 | 1,09 | 1,25 | 1,09 | 1,15 | -15,75% | - |
| 15.05.2025 | 1,44 | 1,57 | 1,34 | 1,37 | -7,46% | - |
| 14.05.2025 | 1,70 | 1,75 | 1,43 | 1,48 | 6,50% | - |
| 13.05.2025 | 1,37 | 1,40 | 1,34 | 1,39 | 4,53% | - |
| 12.05.2025 | 1,22 | 1,38 | 1,22 | 1,33 | 8,61% | - |
| 09.05.2025 | 1,19 | 1,27 | 1,19 | 1,22 | 1,67% | - |
| 08.05.2025 | 1,14 | 1,20 | 1,13 | 1,20 | 8,11% | - |
| 07.05.2025 | 1,10 | 1,14 | 1,09 | 1,11 | 1,19% | - |
| 06.05.2025 | 1,12 | 1,14 | 1,09 | 1,10 | -3,26% | - |
| 05.05.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -2,16% | - |
| 02.05.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 5,56% | - |
| 30.04.2025 | 1,13 | 1,14 | 1,06 | 1,10 | -5,59% | - |
| 29.04.2025 | 1,20 | 1,22 | 1,14 | 1,16 | -0,17% | - |
| 28.04.2025 | 1,23 | 1,24 | 1,16 | 1,17 | 0,69% | - |
| 25.04.2025 | 1,16 | 1,20 | 1,13 | 1,16 | 4,71% | - |
| 24.04.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 0,18% | - |
| 23.04.2025 | 1,10 | 1,18 | 1,09 | 1,10 | 5,05% | - |
| 22.04.2025 | 1,00 | 1,10 | 1,00 | 1,05 | -2,60% | - |
| 17.04.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -2,36% | - |
| 16.04.2025 | 1,13 | 1,15 | 1,08 | 1,10 | -5,72% | - |
| 15.04.2025 | 1,15 | 1,19 | 1,13 | 1,17 | 4,46% | - |
| 14.04.2025 | 1,06 | 1,23 | 1,06 | 1,12 | 6,16% | - |
| 11.04.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -3,91% | - |
| 10.04.2025 | 1,15 | 1,16 | 1,08 | 1,10 | 6,18% | - |
| 09.04.2025 | 1,00 | 1,07 | 0,96 | 1,04 | -6,25% | - |
| 08.04.2025 | 1,08 | 1,16 | 1,08 | 1,10 | 3,56% | - |
| 07.04.2025 | 1,10 | 1,17 | 0,93 | 1,07 | -7,38% | - |
| 04.04.2025 | 1,18 | 1,19 | 1,08 | 1,15 | 1,86% | - |
| 03.04.2025 | 1,17 | 1,17 | 1,01 | 1,13 | -5,99% | - |
| 02.04.2025 | 1,15 | 1,21 | 1,11 | 1,20 | 0,33% | - |
| 01.04.2025 | 1,20 | 1,26 | 1,14 | 1,20 | -1,52% | - |
| 31.03.2025 | 1,35 | 1,36 | 1,16 | 1,22 | -11,28% | - |
| 28.03.2025 | 1,63 | 1,71 | 1,34 | 1,37 | -3,57% | - |