Nauticus Robotics, Inc. KITT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,56-0,02 (-1,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,58 | -17,28 % | $1,95 | $1,95 | $1,55 | 575,70K |
| 2026-09-30 | $1,91 | +2,69 % | $1,86 | $1,97 | $1,82 | 209,70K |
| 2026-09-29 | $1,86 | +2,76 % | $1,83 | $1,94 | $1,72 | 310,70K |
| 2026-09-28 | $1,81 | -21,98 % | $2,03 | $2,08 | $1,73 | 914,10K |
| 2026-09-25 | $2,32 | -21,41 % | $3,23 | $3,24 | $2,18 | 11,78M |
| 2026-09-24 | $2,95 | -6,11 % | $3,13 | $3,24 | $2,89 | 124,80K |
| 2026-09-23 | $3,14 | -16,29 % | $3,60 | $3,60 | $3,12 | 194,02K |
| 2026-09-22 | $3,76 | +1,62 % | $3,72 | $3,90 | $3,69 | 37,42K |
| 2026-09-21 | $3,70 | -3,60 % | $3,99 | $3,99 | $3,65 | 47,22K |
| 2026-09-18 | $3,83 | +2,57 % | $3,82 | $4,03 | $3,76 | 57,73K |
| 2026-09-17 | $3,74 | -1,11 % | $3,84 | $3,90 | $3,68 | 34,33K |
| 2026-09-16 | $3,78 | +3,11 % | $3,70 | $3,84 | $3,60 | 37,75K |
| 2026-09-15 | $3,67 | -2,86 % | $3,76 | $3,79 | $3,61 | 35,00K |
| 2026-09-14 | $3,77 | -4,12 % | $3,96 | $3,96 | $3,75 | 53,55K |
| 2026-09-11 | $3,94 | +1,86 % | $3,78 | $3,96 | $3,76 | 39,08K |
| 2026-09-10 | $3,86 | -7,87 % | $4,02 | $4,13 | $3,81 | 73,07K |
| 2026-09-09 | $4,19 | +1,60 % | $4,28 | $4,28 | $4,02 | 184,70K |
| 2026-09-08 | $4,13 | +6,34 % | $3,90 | $4,19 | $3,90 | 98,85K |
| 2026-09-04 | $3,88 | -6,23 % | $4,18 | $4,27 | $3,84 | 95,68K |
| 2026-09-03 | $4,14 | -6,50 % | $4,16 | $4,35 | $3,97 | 185,30K |
| 2026-09-02 | $4,43 | -7,29 % | $4,85 | $4,86 | $4,22 | 1,84M |
| 2026-09-01 | $4,78 | -1,85 % | $4,90 | $4,98 | $4,70 | 2,31M |
| 2026-08-31 | $4,87 | +1,76 % | $4,92 | $5,05 | $4,70 | 24,52K |
| 2026-08-28 | $4,78 | -0,38 % | $4,83 | $4,99 | $4,62 | 32,28K |
| 2026-08-27 | $4,80 | -1,23 % | $4,98 | $5,05 | $4,75 | 49,55K |
| 2026-08-26 | $4,86 | -2,29 % | $5,11 | $5,22 | $4,74 | 54,25K |
| 2026-08-25 | $4,97 | +1,10 % | $4,99 | $5,04 | $4,79 | 35,35K |
| 2026-08-24 | $4,92 | -6,61 % | $5,28 | $5,32 | $4,90 | 32,18K |
| 2026-08-21 | $5,27 | +2,09 % | $5,30 | $5,57 | $5,16 | 58,47K |
| 2026-08-20 | $5,16 | -0,12 % | $5,06 | $5,23 | $4,99 | 22,60K |
| 2026-08-19 | $5,17 | -1,71 % | $5,40 | $5,60 | $4,97 | 56,43K |
| 2026-08-18 | $5,26 | -8,08 % | $5,87 | $6,00 | $5,11 | 43,15K |
| 2026-08-17 | $5,72 | +4,38 % | $5,58 | $5,97 | $5,46 | 58,48K |
| 2026-08-14 | $5,48 | -11,36 % | $6,36 | $6,36 | $5,34 | 58,07K |
| 2026-08-13 | $6,18 | -15,57 % | $6,78 | $6,78 | $6,00 | 62,45K |
| 2026-08-12 | $7,32 | +3,39 % | $7,20 | $7,59 | $7,02 | 88,67K |
| 2026-08-11 | $7,08 | +0,85 % | $6,96 | $7,62 | $6,93 | 38,85K |
| 2026-08-10 | $7,02 | +8,33 % | $6,60 | $7,14 | $6,43 | 49,50K |
| 2026-08-07 | $6,48 | +0,93 % | $6,48 | $6,90 | $6,06 | 40,98K |
| 2026-08-06 | $6,42 | +5,94 % | $6,00 | $6,48 | $5,94 | 37,60K |
| 2026-08-05 | $6,06 | -6,48 % | $6,66 | $6,66 | $6,00 | 39,33K |
| 2026-08-04 | $6,48 | +10,77 % | $5,94 | $6,54 | $5,44 | 189,27K |
| 2026-08-03 | $5,85 | +11,68 % | $5,40 | $6,36 | $5,32 | 68,50K |
| 2026-07-31 | $5,24 | +5,31 % | $5,12 | $5,39 | $4,92 | 28,10K |
| 2026-07-30 | $4,97 | +7,38 % | $4,74 | $4,98 | $4,73 | 16,77K |
| 2026-07-29 | $4,63 | -11,26 % | $5,17 | $5,22 | $4,52 | 37,27K |
| 2026-07-28 | $5,22 | +8,89 % | $4,80 | $5,40 | $4,50 | 74,27K |
| 2026-07-27 | $4,79 | +3,77 % | $4,62 | $4,82 | $4,53 | 13,98K |
| 2026-07-24 | $4,62 | +0,39 % | $4,65 | $4,78 | $4,54 | 10,50K |
| 2026-07-23 | $4,60 | -6,00 % | $4,98 | $4,98 | $4,60 | 18,00K |
| 2026-07-22 | $4,90 | -4,00 % | $5,10 | $5,28 | $4,74 | 23,93K |
| 2026-07-21 | $5,10 | -0,70 % | $5,28 | $5,29 | $4,95 | 22,55K |
| 2026-07-20 | $5,14 | +8,22 % | $4,92 | $5,28 | $4,80 | 26,13K |
| 2026-07-17 | $4,75 | -4,81 % | $4,80 | $4,94 | $4,62 | 47,38K |
| 2026-07-16 | $4,99 | +2,85 % | $4,86 | $5,10 | $4,56 | 79,88K |
| 2026-07-15 | $4,85 | -7,13 % | $5,40 | $5,52 | $4,72 | 69,92K |
| 2026-07-14 | $5,22 | -9,38 % | $5,64 | $5,75 | $5,22 | 52,33K |
| 2026-07-13 | $5,76 | -8,57 % | $6,30 | $6,30 | $5,55 | 43,93K |
| 2026-07-10 | $6,30 | -1,87 % | $6,48 | $6,48 | $6,12 | 32,47K |
| 2026-07-09 | $6,42 | +2,88 % | $6,30 | $6,42 | $5,88 | 27,03K |
| 2026-07-08 | $6,24 | -4,59 % | $6,48 | $6,66 | $5,88 | 57,03K |
| 2026-07-07 | $6,54 | -0,91 % | $6,60 | $6,60 | $6,21 | 46,50K |
| 2026-07-06 | $6,60 | -2,65 % | $6,90 | $6,96 | $6,47 | 48,87K |
| 2026-07-02 | $6,78 | -7,38 % | $7,50 | $7,68 | $6,66 | 48,90K |
| 2026-07-01 | $7,32 | -0,81 % | $7,50 | $7,80 | $6,84 | 47,42K |
| 2026-06-30 | $7,38 | +0,82 % | $7,26 | $7,86 | $7,14 | 47,90K |
| 2026-06-29 | $7,32 | +6,09 % | $6,90 | $7,50 | $6,84 | 26,35K |
| 2026-06-26 | $6,90 | +4,55 % | $6,48 | $7,26 | $6,42 | 38,02K |
| 2026-06-25 | $6,60 | -0,90 % | $6,84 | $6,84 | $6,30 | 22,57K |
| 2026-06-24 | $6,66 | -12,60 % | $7,56 | $7,56 | $6,60 | 69,47K |
| 2026-06-23 | $7,62 | -0,78 % | $7,26 | $7,80 | $7,26 | 25,90K |
| 2026-06-22 | $7,68 | -7,25 % | $8,40 | $8,82 | $7,62 | 46,73K |
| 2026-06-18 | $8,28 | +5,34 % | $7,86 | $8,70 | $6,72 | 107,23K |
| 2026-06-17 | $7,86 | -5,07 % | $8,28 | $8,58 | $7,86 | 41,43K |
| 2026-06-16 | $8,28 | -2,82 % | $8,58 | $8,91 | $8,10 | 43,70K |
| 2026-06-15 | $8,52 | -0,70 % | $9,06 | $9,06 | $8,52 | 33,20K |
| 2026-06-12 | $8,58 | -3,38 % | $8,88 | $9,03 | $8,52 | 28,78K |
| 2026-06-11 | $8,88 | 0,00 % | $8,94 | $9,06 | $8,52 | 34,15K |
| 2026-06-10 | $8,88 | -1,99 % | $9,00 | $9,22 | $8,82 | 22,87K |
| 2026-06-09 | $9,06 | -6,21 % | $9,66 | $10,02 | $8,97 | 28,08K |
| 2026-06-08 | $9,66 | +4,55 % | $9,54 | $10,02 | $9,30 | 35,10K |
| 2026-06-05 | $9,24 | -8,88 % | $10,14 | $10,14 | $9,00 | 57,95K |
| 2026-06-04 | $10,14 | -2,31 % | $10,08 | $10,62 | $9,90 | 47,43K |
| 2026-06-03 | $10,38 | -2,26 % | $10,80 | $10,80 | $9,90 | 43,80K |
| 2026-06-02 | $10,62 | -11,50 % | $12,00 | $12,12 | $10,50 | 91,72K |
| 2026-06-01 | $12,00 | +11,11 % | $11,40 | $12,48 | $11,16 | 162,13K |
| 2026-05-29 | $10,80 | +4,65 % | $10,68 | $10,80 | $10,14 | 69,03K |
| 2026-05-28 | $10,32 | +1,78 % | $10,20 | $10,43 | $9,90 | 58,78K |
| 2026-05-27 | $10,14 | -0,59 % | $10,32 | $11,04 | $9,96 | 86,58K |
| 2026-05-26 | $10,20 | +0,59 % | $10,38 | $10,62 | $9,78 | 67,20K |