KULR Technology Group Inc KULR
AMEX · Amerika Birleşik Devletleri · Üretici İmalatı
$2,62+0,09 (+%3,56)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,62 | +%3,55 | $2,55 | $2,63 | $2,51 | 719,81K |
| 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 |