KULR Technology Group Inc KULR
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$2,58+0,05 (+1,98 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,58 | +1,98 % | $2,55 | $2,63 | $2,51 | 840,81K |
| 2026-09-30 | $2,53 | +1,20 % | $2,49 | $2,58 | $2,49 | 504,40K |
| 2026-09-29 | $2,50 | +2,04 % | $2,49 | $2,53 | $2,47 | 513,40K |
| 2026-09-28 | $2,45 | +0,41 % | $2,41 | $2,50 | $2,40 | 492,10K |
| 2026-09-25 | $2,44 | -2,40 % | $2,51 | $2,54 | $2,44 | 465,60K |
| 2026-09-24 | $2,50 | +3,73 % | $2,40 | $2,54 | $2,40 | 790,80K |
| 2026-09-23 | $2,41 | -1,23 % | $2,44 | $2,48 | $2,40 | 509,60K |
| 2026-09-22 | $2,44 | +0,83 % | $2,42 | $2,49 | $2,42 | 798,80K |
| 2026-09-21 | $2,42 | +2,11 % | $2,41 | $2,46 | $2,38 | 748,70K |
| 2026-09-18 | $2,37 | -1,66 % | $2,42 | $2,45 | $2,34 | 583,30K |
| 2026-09-17 | $2,41 | +5,70 % | $2,34 | $2,46 | $2,34 | 624,80K |
| 2026-09-16 | $2,28 | -0,87 % | $2,34 | $2,34 | $2,25 | 479,10K |
| 2026-09-15 | $2,30 | -3,36 % | $2,35 | $2,37 | $2,23 | 722,10K |
| 2026-09-14 | $2,38 | 0,00 % | $2,33 | $2,43 | $2,32 | 767,50K |
| 2026-09-11 | $2,38 | +1,28 % | $2,41 | $2,44 | $2,36 | 752,70K |
| 2026-09-10 | $2,35 | 0,00 % | $2,31 | $2,40 | $2,30 | 339,00K |
| 2026-09-09 | $2,35 | -6,00 % | $2,45 | $2,48 | $2,33 | 840,00K |
| 2026-09-08 | $2,50 | -1,96 % | $2,54 | $2,57 | $2,48 | 742,00K |
| 2026-09-04 | $2,55 | 0,00 % | $2,54 | $2,59 | $2,51 | 507,30K |
| 2026-09-03 | $2,55 | +2,41 % | $2,53 | $2,62 | $2,53 | 481,30K |
| 2026-09-02 | $2,49 | +2,05 % | $2,47 | $2,51 | $2,44 | 631,50K |
| 2026-09-01 | $2,44 | -3,17 % | $2,49 | $2,50 | $2,35 | 554,60K |
| 2026-08-31 | $2,52 | -2,33 % | $2,57 | $2,61 | $2,50 | 565,20K |
| 2026-08-28 | $2,58 | -3,01 % | $2,64 | $2,69 | $2,58 | 643,70K |
| 2026-08-27 | $2,66 | -0,37 % | $2,70 | $2,75 | $2,63 | 795,00K |
| 2026-08-26 | $2,67 | -1,84 % | $2,72 | $2,76 | $2,64 | 440,00K |
| 2026-08-25 | $2,72 | +5,43 % | $2,63 | $2,79 | $2,61 | 941,40K |
| 2026-08-24 | $2,58 | +0,78 % | $2,57 | $2,71 | $2,54 | 947,20K |
| 2026-08-21 | $2,56 | -2,29 % | $2,66 | $2,73 | $2,55 | 1,04M |
| 2026-08-20 | $2,62 | -1,13 % | $2,66 | $2,72 | $2,56 | 840,70K |
| 2026-08-19 | $2,65 | +3,11 % | $2,55 | $2,66 | $2,52 | 992,80K |
| 2026-08-18 | $2,57 | -1,91 % | $2,53 | $2,60 | $2,49 | 634,90K |
| 2026-08-17 | $2,62 | -0,76 % | $2,63 | $2,65 | $2,50 | 970,80K |
| 2026-08-14 | $2,64 | -11,11 % | $2,50 | $2,69 | $2,31 | 3,62M |
| 2026-08-13 | $2,97 | 0,00 % | $2,98 | $3,16 | $2,95 | 2,27M |
| 2026-08-12 | $2,97 | +6,07 % | $2,89 | $2,99 | $2,85 | 1,16M |
| 2026-08-11 | $2,80 | +2,19 % | $2,76 | $2,84 | $2,71 | 861,40K |
| 2026-08-10 | $2,74 | -6,16 % | $2,90 | $2,94 | $2,71 | 1,32M |
| 2026-08-07 | $2,92 | +5,80 % | $2,80 | $2,95 | $2,74 | 1,05M |
| 2026-08-06 | $2,76 | +0,36 % | $2,75 | $2,85 | $2,67 | 539,50K |
| 2026-08-05 | $2,75 | -2,14 % | $2,85 | $2,85 | $2,74 | 589,40K |
| 2026-08-04 | $2,81 | +1,08 % | $2,80 | $2,92 | $2,75 | 1,23M |
| 2026-08-03 | $2,78 | +4,91 % | $2,67 | $2,85 | $2,65 | 916,10K |
| 2026-07-31 | $2,65 | +2,32 % | $2,66 | $2,74 | $2,59 | 739,40K |
| 2026-07-30 | $2,59 | +7,02 % | $2,44 | $2,65 | $2,44 | 809,80K |
| 2026-07-29 | $2,42 | -4,35 % | $2,52 | $2,55 | $2,35 | 1,11M |
| 2026-07-28 | $2,53 | -3,80 % | $2,59 | $2,62 | $2,46 | 761,70K |
| 2026-07-27 | $2,63 | +4,37 % | $2,59 | $2,65 | $2,53 | 628,70K |
| 2026-07-24 | $2,52 | -9,03 % | $2,79 | $2,82 | $2,49 | 1,28M |
| 2026-07-23 | $2,77 | -5,14 % | $2,89 | $3,05 | $2,75 | 1,26M |
| 2026-07-22 | $2,92 | -0,68 % | $2,89 | $3,14 | $2,89 | 1,17M |
| 2026-07-21 | $2,94 | +6,52 % | $2,81 | $2,95 | $2,79 | 1,41M |
| 2026-07-20 | $2,76 | +4,94 % | $2,63 | $2,82 | $2,61 | 937,30K |
| 2026-07-17 | $2,63 | +0,38 % | $2,57 | $2,71 | $2,50 | 799,90K |
| 2026-07-16 | $2,62 | -9,03 % | $2,87 | $2,87 | $2,59 | 1,68M |
| 2026-07-15 | $2,88 | -1,71 % | $3,00 | $3,07 | $2,80 | 1,40M |
| 2026-07-14 | $2,93 | -1,01 % | $3,00 | $3,06 | $2,92 | 1,12M |
| 2026-07-13 | $2,96 | -8,07 % | $3,17 | $3,25 | $2,92 | 2,02M |
| 2026-07-10 | $3,22 | -1,83 % | $3,36 | $3,40 | $3,18 | 860,10K |
| 2026-07-09 | $3,28 | +3,80 % | $3,28 | $3,38 | $3,17 | 967,60K |
| 2026-07-08 | $3,16 | -9,97 % | $3,46 | $3,48 | $3,16 | 1,89M |
| 2026-07-07 | $3,51 | -10,46 % | $3,89 | $3,92 | $3,50 | 1,55M |
| 2026-07-06 | $3,92 | +1,82 % | $3,86 | $4,12 | $3,82 | 1,37M |
| 2026-07-02 | $3,85 | -0,52 % | $3,94 | $4,24 | $3,72 | 1,74M |
| 2026-07-01 | $3,87 | +1,57 % | $3,75 | $4,20 | $3,75 | 1,78M |
| 2026-06-30 | $3,81 | -4,51 % | $3,93 | $4,20 | $3,75 | 2,01M |
| 2026-06-29 | $3,99 | +11,14 % | $3,70 | $4,09 | $3,55 | 2,16M |
| 2026-06-26 | $3,59 | -4,01 % | $3,69 | $3,80 | $3,48 | 6,21M |
| 2026-06-25 | $3,74 | +1,36 % | $3,73 | $3,80 | $3,61 | 1,14M |
| 2026-06-24 | $3,69 | -4,40 % | $3,91 | $3,91 | $3,50 | 1,70M |
| 2026-06-23 | $3,86 | -3,26 % | $3,77 | $4,14 | $3,74 | 1,23M |
| 2026-06-22 | $3,99 | +0,76 % | $3,91 | $4,03 | $3,73 | 1,75M |
| 2026-06-18 | $3,96 | +11,55 % | $3,67 | $3,97 | $3,59 | 5,47M |
| 2026-06-17 | $3,55 | -3,27 % | $3,71 | $3,82 | $3,55 | 1,47M |
| 2026-06-16 | $3,67 | -9,61 % | $4,01 | $4,02 | $3,67 | 1,51M |
| 2026-06-15 | $4,06 | +7,12 % | $3,99 | $4,25 | $3,99 | 1,89M |
| 2026-06-12 | $3,79 | -0,79 % | $3,85 | $3,98 | $3,68 | 1,83M |
| 2026-06-11 | $3,82 | +8,52 % | $3,59 | $3,87 | $3,56 | 1,75M |
| 2026-06-10 | $3,52 | -4,86 % | $3,63 | $3,79 | $3,52 | 1,50M |
| 2026-06-09 | $3,70 | -0,80 % | $3,73 | $3,93 | $3,49 | 2,49M |
| 2026-06-08 | $3,73 | -2,10 % | $3,99 | $4,07 | $3,70 | 1,92M |
| 2026-06-05 | $3,81 | -16,81 % | $4,55 | $4,56 | $3,69 | 3,38M |
| 2026-06-04 | $4,58 | +0,66 % | $4,40 | $4,79 | $4,35 | 2,13M |
| 2026-06-03 | $4,55 | -13,00 % | $5,14 | $5,18 | $4,54 | 3,07M |
| 2026-06-02 | $5,23 | +13,70 % | $4,55 | $5,43 | $4,53 | 5,45M |
| 2026-06-01 | $4,60 | -3,77 % | $4,62 | $4,88 | $4,51 | 2,72M |
| 2026-05-29 | $4,78 | -1,65 % | $4,84 | $4,87 | $4,44 | 3,37M |
| 2026-05-28 | $4,86 | +2,97 % | $4,68 | $4,97 | $4,52 | 3,25M |
| 2026-05-27 | $4,72 | +6,55 % | $4,54 | $5,09 | $4,26 | 4,33M |
| 2026-05-26 | $4,43 | -3,90 % | $4,80 | $4,84 | $4,37 | 4,52M |