0,850$
-1,16%
Echtzeit-Aktienkurs KULR Technology Group Inc
Bid:
Ask:
Aktienkurse zur KULR Technology Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,55 | 6,84 | 6,46 | 6,79 | 3,35% | 1.466.526,00 |
| 02.07.2025 | 6,36 | 6,70 | 6,20 | 6,57 | 4,12% | 3.105.793,00 |
| 01.07.2025 | 6,97 | 7,02 | 6,12 | 6,31 | -11,50% | 3.517.609,00 |
| 30.06.2025 | 6,56 | 7,23 | 6,51 | 7,13 | 14,08% | 6.055.416,00 |
| 27.06.2025 | 5,20 | 6,54 | 5,20 | 6,25 | 20,42% | 12.139.504,00 |
| 26.06.2025 | 5,18 | 5,27 | 4,85 | 5,19 | -0,38% | 4.113.366,00 |
| 25.06.2025 | 6,29 | 6,39 | 4,97 | 5,21 | -20,34% | 8.118.317,00 |
| 24.06.2025 | 6,68 | 6,75 | 5,59 | 6,54 | -2,24% | 5.487.989,00 |
| 23.06.2025 | 6,40 | 6,83 | 5,67 | 6,69 | 673,41% | 2.653.222,00 |
| 20.06.2025 | 0,88 | 0,89 | 0,80 | 0,87 | 0,62% | 20.500.097,00 |
| 18.06.2025 | 0,78 | 0,91 | 0,78 | 0,86 | 13,54% | 32.545.430,00 |
| 17.06.2025 | 0,88 | 0,89 | 0,73 | 0,76 | -15,55% | 37.312.234,00 |
| 16.06.2025 | 0,87 | 1,00 | 0,78 | 0,90 | -22,03% | 91.077.972,00 |
| 13.06.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -6,50% | 18.848.986,00 |
| 12.06.2025 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | 6.721.506,00 |
| 11.06.2025 | 1,20 | 1,32 | 1,18 | 1,25 | 5,93% | 14.786.326,00 |
| 10.06.2025 | 1,24 | 1,26 | 1,18 | 1,18 | -4,07% | 7.208.755,00 |
| 09.06.2025 | 1,21 | 1,25 | 1,16 | 1,23 | 4,24% | 11.998.663,00 |
| 06.06.2025 | 1,12 | 1,22 | 1,10 | 1,18 | 7,27% | 13.539.707,00 |
| 05.06.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -7,56% | 10.410.999,00 |
| 04.06.2025 | 1,14 | 1,20 | 1,12 | 1,19 | 3,48% | 8.482.083,00 |
| 03.06.2025 | 1,13 | 1,17 | 1,11 | 1,15 | 1,77% | 6.645.635,00 |
| 02.06.2025 | 1,17 | 1,19 | 1,12 | 1,13 | -3,42% | 6.954.061,00 |
| 30.05.2025 | 1,14 | 1,17 | 1,12 | 1,17 | 1,31% | 10.097.264,00 |
| 29.05.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -1,29% | - |
| 28.05.2025 | 1,22 | 1,22 | 1,16 | 1,17 | -2,50% | 11.400.584,00 |
| 27.05.2025 | 1,20 | 1,25 | 1,18 | 1,20 | 1,37% | 17.054.960,00 |
| 23.05.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -4,21% | - |
| 22.05.2025 | 1,24 | 1,25 | 1,20 | 1,24 | 3,85% | - |
| 21.05.2025 | 1,23 | 1,31 | 1,18 | 1,19 | -3,25% | 16.112.201,00 |
| 20.05.2025 | 1,28 | 1,29 | 1,18 | 1,23 | -2,38% | 17.726.195,00 |
| 19.05.2025 | 1,27 | 1,32 | 1,25 | 1,26 | -1,56% | 10.207.586,00 |
| 16.05.2025 | 1,27 | 1,38 | 1,26 | 1,28 | -13,51% | 23.083.223,00 |
| 15.05.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -8,07% | 25.851.594,00 |
| 14.05.2025 | 1,74 | 1,78 | 1,60 | 1,61 | 2,55% | 27.749.347,00 |
| 13.05.2025 | 1,54 | 1,60 | 1,50 | 1,57 | 3,97% | 14.600.250,00 |
| 12.05.2025 | 1,46 | 1,54 | 1,43 | 1,51 | 11,03% | 13.222.457,00 |
| 09.05.2025 | 1,37 | 1,43 | 1,34 | 1,36 | 1,49% | 8.373.549,00 |
| 08.05.2025 | 1,32 | 1,38 | 1,29 | 1,34 | 5,51% | 8.826.968,00 |
| 07.05.2025 | 1,27 | 1,29 | 1,23 | 1,27 | 0,79% | 3.673.330,00 |
| 06.05.2025 | 1,25 | 1,28 | 1,23 | 1,26 | -1,56% | 4.759.215,00 |
| 05.05.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -3,76% | 5.341.446,00 |
| 02.05.2025 | 1,28 | 1,36 | 1,27 | 1,33 | 4,72% | 7.611.120,00 |
| 01.05.2025 | 1,27 | 1,31 | 1,26 | 1,27 | 1,60% | 4.608.052,00 |
| 30.04.2025 | 1,24 | 1,27 | 1,20 | 1,25 | -2,34% | 6.114.751,00 |
| 29.04.2025 | 1,36 | 1,36 | 1,27 | 1,28 | -6,57% | 5.890.842,00 |
| 28.04.2025 | 1,37 | 1,41 | 1,30 | 1,37 | 1,48% | 9.495.656,00 |
| 25.04.2025 | 1,31 | 1,37 | 1,29 | 1,35 | 2,27% | 8.041.994,00 |
| 24.04.2025 | 1,25 | 1,32 | 1,24 | 1,32 | 6,45% | 10.497.722,00 |
| 23.04.2025 | 1,31 | 1,32 | 1,24 | 1,24 | 0,00% | 8.976.526,00 |
| 22.04.2025 | 1,18 | 1,27 | 1,16 | 1,24 | 9,73% | 11.013.292,00 |
| 21.04.2025 | 1,20 | 1,21 | 1,12 | 1,13 | -7,38% | 7.549.876,00 |
| 17.04.2025 | 1,27 | 1,28 | 1,21 | 1,22 | -4,69% | 5.118.118,00 |
| 16.04.2025 | 1,28 | 1,28 | 1,22 | 1,28 | -1,54% | 4.871.768,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,27 | 1,30 | 0,00% | 6.975.771,00 |
| 14.04.2025 | 1,38 | 1,40 | 1,26 | 1,30 | 6,56% | 10.760.759,00 |
| 11.04.2025 | 1,22 | 1,25 | 1,18 | 1,22 | 0,83% | 4.938.063,00 |
| 10.04.2025 | 1,25 | 1,27 | 1,17 | 1,21 | -5,47% | 6.829.958,00 |
| 09.04.2025 | 1,13 | 1,31 | 1,06 | 1,28 | 13,27% | 12.763.662,00 |
| 08.04.2025 | 1,26 | 1,26 | 1,10 | 1,13 | -5,04% | 8.071.879,00 |
| 07.04.2025 | 1,08 | 1,29 | 1,06 | 1,19 | -0,83% | 9.246.634,00 |
| 04.04.2025 | 1,24 | 1,28 | 1,16 | 1,20 | -8,40% | 13.909.158,00 |
| 03.04.2025 | 1,19 | 1,31 | 1,15 | 1,31 | 2,34% | 15.187.917,00 |
| 02.04.2025 | 1,22 | 1,32 | 1,20 | 1,28 | 1,59% | 14.029.194,00 |
| 01.04.2025 | 1,31 | 1,32 | 1,23 | 1,26 | -4,55% | 10.988.907,00 |
| 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 |