1,300$
-1,54%
Echtzeit-Aktienkurs KULR Technology Group Inc.
Bid:
Ask:
Aktienkurse zur KULR Technology Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,38 | 1,39 | 1,26 | 1,32 | -9,59% | 17.591.196,00 |
| 28.03.2025 | 1,73 | 1,85 | 1,45 | 1,46 | 0,00% | 38.542.488,00 |
| 27.03.2025 | 1,56 | 1,62 | 1,42 | 1,46 | -6,41% | 15.986.359,00 |
| 26.03.2025 | 1,68 | 1,69 | 1,55 | 1,56 | -8,77% | 9.139.597,00 |
| 25.03.2025 | 1,77 | 1,80 | 1,67 | 1,71 | 0,00% | 10.158.392,00 |
| 24.03.2025 | 1,60 | 1,72 | 1,58 | 1,71 | 12,50% | 10.472.750,00 |
| 21.03.2025 | 1,50 | 1,56 | 1,48 | 1,52 | -3,18% | 6.743.119,00 |
| 20.03.2025 | 1,61 | 1,67 | 1,52 | 1,57 | -3,68% | 8.802.643,00 |
| 19.03.2025 | 1,67 | 1,71 | 1,56 | 1,63 | -1,21% | 9.784.008,00 |
| 18.03.2025 | 1,73 | 1,76 | 1,60 | 1,65 | -6,25% | 14.088.835,00 |
| 17.03.2025 | 1,60 | 1,81 | 1,51 | 1,76 | 21,38% | 32.047.719,00 |
| 14.03.2025 | 1,32 | 1,47 | 1,32 | 1,45 | 14,17% | 18.120.613,00 |
| 13.03.2025 | 1,31 | 1,46 | 1,21 | 1,27 | 5,83% | 20.947.236,00 |
| 12.03.2025 | 1,17 | 1,28 | 1,16 | 1,20 | 6,19% | 8.245.141,00 |
| 11.03.2025 | 1,07 | 1,17 | 1,07 | 1,13 | -1,74% | 6.032.135,00 |
| 10.03.2025 | 1,19 | 1,23 | 1,08 | 1,15 | -6,50% | 11.066.509,00 |
| 07.03.2025 | 1,17 | 1,24 | 1,16 | 1,23 | 5,13% | 6.651.627,00 |
| 06.03.2025 | 1,23 | 1,27 | 1,16 | 1,17 | -9,30% | 8.297.218,00 |
| 05.03.2025 | 1,23 | 1,31 | 1,16 | 1,29 | 5,74% | 8.284.118,00 |
| 04.03.2025 | 1,17 | 1,29 | 1,14 | 1,22 | -1,61% | 12.778.562,00 |
| 03.03.2025 | 1,46 | 1,51 | 1,21 | 1,24 | -8,82% | 14.413.493,00 |
| 28.02.2025 | 1,32 | 1,40 | 1,29 | 1,36 | -2,16% | 11.167.923,00 |
| 27.02.2025 | 1,57 | 1,59 | 1,36 | 1,39 | -6,08% | 9.218.160,00 |
| 26.02.2025 | 1,38 | 1,59 | 1,37 | 1,48 | 7,25% | 13.063.119,00 |
| 25.02.2025 | 1,58 | 1,63 | 1,26 | 1,38 | -15,85% | 23.373.692,00 |
| 24.02.2025 | 1,89 | 1,90 | 1,63 | 1,64 | -13,23% | 15.799.336,00 |
| 21.02.2025 | 2,05 | 2,08 | 1,88 | 1,89 | -7,80% | 13.357.092,00 |
| 20.02.2025 | 2,01 | 2,10 | 1,96 | 2,05 | 2,50% | 12.426.393,00 |
| 19.02.2025 | 2,04 | 2,09 | 2,00 | 2,00 | -1,96% | 10.026.230,00 |
| 18.02.2025 | 2,15 | 2,22 | 2,00 | 2,04 | -4,23% | 13.072.393,00 |
| 14.02.2025 | 2,26 | 2,28 | 2,10 | 2,13 | -5,33% | 10.986.067,00 |
| 13.02.2025 | 2,32 | 2,37 | 2,14 | 2,25 | 0,90% | 15.761.030,00 |
| 12.02.2025 | 2,25 | 2,37 | 2,20 | 2,23 | -5,91% | 11.571.178,00 |
| 11.02.2025 | 2,54 | 2,57 | 2,29 | 2,37 | -8,85% | 17.989.093,00 |
| 10.02.2025 | 2,04 | 2,64 | 1,96 | 2,60 | 28,08% | 45.929.380,00 |
| 07.02.2025 | 2,08 | 2,26 | 2,00 | 2,03 | -1,46% | 15.624.600,00 |
| 06.02.2025 | 2,03 | 2,13 | 1,98 | 2,06 | 3,00% | 11.912.351,00 |
| 05.02.2025 | 2,07 | 2,07 | 1,97 | 2,00 | -2,91% | 8.918.027,00 |
| 04.02.2025 | 2,06 | 2,14 | 2,02 | 2,06 | 0,00% | 7.987.750,00 |
| 03.02.2025 | 1,87 | 2,11 | 1,83 | 2,06 | -0,96% | 13.836.174,00 |
| 31.01.2025 | 2,17 | 2,23 | 2,03 | 2,08 | -5,02% | 12.096.481,00 |
| 30.01.2025 | 2,06 | 2,22 | 2,01 | 2,19 | 7,88% | 11.718.300,00 |
| 29.01.2025 | 2,10 | 2,16 | 1,97 | 2,03 | -6,88% | 14.005.688,00 |
| 28.01.2025 | 2,24 | 2,27 | 2,12 | 2,18 | -0,91% | 10.030.716,00 |
| 27.01.2025 | 2,33 | 2,42 | 2,15 | 2,20 | -10,57% | 16.383.479,00 |
| 24.01.2025 | 2,46 | 2,70 | 2,43 | 2,46 | 0,82% | 17.623.814,00 |
| 23.01.2025 | 2,52 | 2,54 | 2,38 | 2,44 | -4,69% | 11.470.890,00 |
| 22.01.2025 | 2,48 | 2,72 | 2,43 | 2,56 | 6,67% | 24.803.378,00 |
| 21.01.2025 | 2,18 | 2,42 | 2,03 | 2,40 | 5,26% | 26.336.991,00 |
| 17.01.2025 | 2,62 | 2,62 | 2,25 | 2,28 | -8,06% | 21.269.593,00 |
| 16.01.2025 | 2,35 | 2,69 | 2,31 | 2,48 | 7,83% | 32.190.981,00 |
| 15.01.2025 | 2,50 | 2,51 | 2,24 | 2,30 | -0,86% | 27.729.283,00 |
| 14.01.2025 | 2,74 | 2,76 | 2,27 | 2,32 | 4,98% | 33.196.685,00 |
| 13.01.2025 | 2,13 | 2,25 | 1,81 | 2,21 | -8,30% | 31.375.892,00 |
| 10.01.2025 | 2,53 | 2,63 | 2,30 | 2,41 | -13,31% | 28.153.765,00 |
| 08.01.2025 | 3,00 | 3,17 | 2,70 | 2,78 | -14,72% | 27.700.417,00 |
| 07.01.2025 | 3,40 | 3,44 | 3,12 | 3,26 | -6,05% | 20.254.485,00 |
| 06.01.2025 | 3,85 | 3,98 | 3,36 | 3,47 | 4,52% | 47.608.114,00 |
| 03.01.2025 | 3,10 | 3,71 | 3,00 | 3,32 | 9,21% | 48.282.906,00 |
| 02.01.2025 | 3,86 | 3,90 | 2,88 | 3,04 | -14,37% | 50.094.540,00 |
| 31.12.2024 | 4,02 | 4,07 | 3,20 | 3,55 | -14,25% | 48.700.700,00 |
| 30.12.2024 | 4,50 | 4,50 | 4,04 | 4,14 | -11,16% | 41.172.336,00 |
| 27.12.2024 | 5,35 | 5,49 | 4,26 | 4,66 | -2,92% | 77.613.977,00 |
| 26.12.2024 | 3,51 | 4,94 | 3,43 | 4,80 | 40,35% | 108.696.196,00 |
| 24.12.2024 | 2,85 | 3,50 | 2,65 | 3,42 | 20,85% | 43.029.183,00 |
| 23.12.2024 | 2,98 | 3,05 | 2,68 | 2,83 | -4,07% | 42.251.599,00 |
| 20.12.2024 | 2,30 | 2,95 | 2,15 | 2,95 | 31,70% | 80.226.624,00 |
| 19.12.2024 | 2,90 | 3,07 | 2,06 | 2,24 | 7,69% | 117.207.191,00 |
| 18.12.2024 | 1,50 | 2,64 | 1,47 | 2,08 | 44,44% | 136.544.660,00 |
| 17.12.2024 | 1,53 | 1,54 | 1,31 | 1,44 | 0,70% | 28.894.727,00 |
| 16.12.2024 | 1,21 | 1,49 | 1,19 | 1,43 | 21,19% | 39.808.304,00 |
| 13.12.2024 | 1,19 | 1,21 | 1,11 | 1,18 | 1,72% | 10.738.456,00 |
| 12.12.2024 | 1,21 | 1,24 | 1,16 | 1,16 | -4,92% | 12.837.697,00 |
| 11.12.2024 | 1,28 | 1,28 | 1,16 | 1,22 | -1,61% | 15.107.384,00 |
| 10.12.2024 | 1,19 | 1,26 | 1,10 | 1,24 | 5,08% | 29.952.195,00 |
| 09.12.2024 | 1,29 | 1,33 | 1,16 | 1,18 | -7,81% | 19.875.960,00 |
| 06.12.2024 | 1,31 | 1,34 | 1,20 | 1,28 | -3,03% | 20.143.463,00 |
| 05.12.2024 | 1,25 | 1,35 | 1,21 | 1,32 | 15,79% | 27.305.388,00 |
| 04.12.2024 | 1,28 | 1,28 | 0,96 | 1,14 | -17,99% | 47.077.008,00 |
| 03.12.2024 | 1,45 | 1,54 | 1,33 | 1,39 | -1,42% | 37.747.764,00 |
| 02.12.2024 | 1,63 | 1,75 | 1,33 | 1,41 | 21,55% | 141.573.552,00 |
| 29.11.2024 | 0,73 | 1,20 | 0,73 | 1,16 | 61,11% | 79.531.220,00 |
| 27.11.2024 | 0,75 | 0,79 | 0,61 | 0,72 | -6,30% | 27.444.792,00 |
| 26.11.2024 | 0,80 | 0,97 | 0,71 | 0,77 | -2,73% | 115.537.399,00 |
| 25.11.2024 | 0,66 | 0,85 | 0,60 | 0,79 | 77,49% | 473.401.173,00 |
| 22.11.2024 | 0,43 | 0,47 | 0,41 | 0,45 | 6,74% | 25.440.208,00 |
| 21.11.2024 | 0,40 | 0,43 | 0,39 | 0,42 | 7,61% | 16.740.026,00 |
| 20.11.2024 | 0,35 | 0,39 | 0,34 | 0,39 | 18,32% | 16.252.087,00 |
| 19.11.2024 | 0,34 | 0,34 | 0,31 | 0,33 | -5,07% | 6.016.297,00 |
| 18.11.2024 | 0,39 | 0,39 | 0,33 | 0,35 | -11,52% | 9.223.703,00 |
| 15.11.2024 | 0,39 | 0,40 | 0,37 | 0,39 | 1,75% | 5.494.968,00 |
| 14.11.2024 | 0,43 | 0,44 | 0,36 | 0,38 | -22,52% | 11.099.978,00 |
| 13.11.2024 | 0,46 | 0,50 | 0,42 | 0,49 | 7,97% | 16.589.684,00 |
| 12.11.2024 | 0,48 | 0,48 | 0,36 | 0,46 | -0,37% | 13.960.589,00 |
| 11.11.2024 | 0,41 | 0,47 | 0,38 | 0,46 | 27,72% | 19.040.447,00 |
| 08.11.2024 | 0,32 | 0,36 | 0,32 | 0,36 | 13,49% | 7.265.274,00 |
| 07.11.2024 | 0,31 | 0,32 | 0,31 | 0,32 | 4,93% | 3.794.309,00 |
| 06.11.2024 | 0,30 | 0,30 | 0,29 | 0,30 | 4,28% | 3.559.320,00 |
| 05.11.2024 | 0,29 | 0,30 | 0,28 | 0,29 | 1,47% | 1.202.923,00 |
| 04.11.2024 | 0,28 | 0,29 | 0,28 | 0,29 | 2,22% | 2.005.056,00 |