2,080€
12,43%
Echtzeit-Aktienkurs UTSTARCOM HLDGS DL-,0015
Bid:
Ask:
Aktienkurse zur UTSTARCOM HLDGS DL-,0015 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,13 | 2,36 | 2,08 | 2,08 | 12,43% | - |
| 03.09.2025 | 2,03 | 2,31 | 1,85 | 1,85 | -21,61% | - |
| 02.09.2025 | 2,29 | 2,47 | 2,03 | 2,36 | 7,27% | - |
| 01.09.2025 | 2,29 | 2,29 | 2,20 | 2,20 | -3,51% | - |
| 29.08.2025 | 2,30 | 2,34 | 2,26 | 2,28 | -0,87% | - |
| 28.08.2025 | 2,16 | 2,32 | 2,07 | 2,30 | 10,58% | - |
| 27.08.2025 | 2,09 | 2,24 | 2,07 | 2,08 | 0,00% | - |
| 26.08.2025 | 2,04 | 2,16 | 2,04 | 2,08 | 1,71% | - |
| 25.08.2025 | 1,92 | 2,08 | 1,92 | 2,05 | 4,07% | - |
| 22.08.2025 | 2,00 | 2,11 | 1,97 | 1,97 | -2,72% | - |
| 21.08.2025 | 2,09 | 2,11 | 2,02 | 2,02 | -3,12% | - |
| 20.08.2025 | 2,06 | 2,11 | 2,04 | 2,09 | 2,71% | - |
| 19.08.2025 | 2,01 | 2,13 | 1,98 | 2,03 | 1,25% | - |
| 18.08.2025 | 2,01 | 2,20 | 1,97 | 2,01 | -0,25% | - |
| 15.08.2025 | 2,02 | 2,18 | 2,00 | 2,01 | -2,90% | - |
| 14.08.2025 | 1,98 | 2,14 | 1,98 | 2,07 | 6,70% | - |
| 13.08.2025 | 2,05 | 2,12 | 1,93 | 1,94 | -3,96% | - |
| 12.08.2025 | 2,05 | 2,15 | 1,96 | 2,02 | -4,27% | - |
| 11.08.2025 | 2,10 | 2,17 | 1,91 | 2,11 | 0,48% | - |
| 08.08.2025 | 2,11 | 2,31 | 2,10 | 2,10 | 3,19% | - |
| 07.08.2025 | 2,05 | 2,23 | 2,04 | 2,04 | -0,97% | - |
| 06.08.2025 | 2,12 | 2,14 | 2,05 | 2,06 | -2,84% | - |
| 05.08.2025 | 1,92 | 2,18 | 1,90 | 2,12 | 10,44% | - |
| 04.08.2025 | 2,04 | 2,12 | 1,92 | 1,92 | -5,20% | - |
| 01.08.2025 | 2,16 | 2,27 | 2,02 | 2,02 | -6,05% | - |
| 31.07.2025 | 2,14 | 2,27 | 2,14 | 2,15 | 0,00% | - |
| 30.07.2025 | 2,11 | 2,32 | 2,11 | 2,15 | 1,42% | 6,00 |
| 29.07.2025 | 1,98 | 2,32 | 1,97 | 2,12 | 4,95% | - |
| 28.07.2025 | 2,05 | 2,28 | 1,97 | 2,02 | -1,46% | - |
| 25.07.2025 | 2,15 | 2,21 | 1,88 | 2,05 | -5,09% | - |
| 24.07.2025 | 2,15 | 2,25 | 2,12 | 2,16 | 0,47% | - |
| 23.07.2025 | 2,07 | 2,27 | 2,07 | 2,15 | 3,86% | - |
| 22.07.2025 | 2,09 | 2,22 | 1,90 | 2,07 | -0,48% | - |
| 21.07.2025 | 2,10 | 2,25 | 2,05 | 2,08 | -0,95% | - |
| 18.07.2025 | 2,07 | 2,14 | 2,03 | 2,10 | 1,69% | - |
| 17.07.2025 | 2,29 | 2,35 | 1,93 | 2,07 | -9,83% | - |
| 16.07.2025 | 2,26 | 2,35 | 2,26 | 2,29 | 0,88% | - |
| 15.07.2025 | 2,27 | 2,35 | 2,25 | 2,27 | 0,89% | - |
| 14.07.2025 | 2,30 | 2,35 | 2,24 | 2,25 | -1,32% | - |
| 11.07.2025 | 2,19 | 2,34 | 2,10 | 2,28 | -2,15% | - |
| 10.07.2025 | 2,13 | 2,33 | 2,13 | 2,33 | 9,39% | - |
| 09.07.2025 | 2,12 | 2,34 | 2,12 | 2,13 | 0,47% | - |
| 08.07.2025 | 2,38 | 2,41 | 1,95 | 2,12 | -10,92% | - |
| 07.07.2025 | 2,28 | 2,40 | 2,26 | 2,38 | 5,78% | - |
| 04.07.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -1,32% | - |
| 03.07.2025 | 2,09 | 2,40 | 2,09 | 2,28 | 9,62% | - |
| 02.07.2025 | 2,21 | 2,27 | 1,95 | 2,08 | -5,88% | - |
| 01.07.2025 | 2,23 | 2,35 | 2,14 | 2,21 | -0,90% | - |
| 30.06.2025 | 2,24 | 2,35 | 2,23 | 2,23 | -0,45% | - |
| 27.06.2025 | 2,14 | 2,35 | 2,11 | 2,24 | 4,92% | - |
| 26.06.2025 | 1,97 | 2,35 | 1,95 | 2,14 | 7,83% | - |
| 25.06.2025 | 1,95 | 2,11 | 1,94 | 1,98 | 2,06% | - |
| 24.06.2025 | 1,86 | 2,12 | 1,86 | 1,94 | 4,02% | - |
| 23.06.2025 | 2,01 | 2,14 | 1,87 | 1,87 | -6,75% | - |
| 20.06.2025 | 1,95 | 2,16 | 1,88 | 2,00 | 4,44% | - |
| 19.06.2025 | 1,96 | 1,96 | 1,92 | 1,92 | 0,26% | - |
| 18.06.2025 | 1,88 | 2,12 | 1,88 | 1,91 | 2,14% | - |
| 17.06.2025 | 1,96 | 2,13 | 1,87 | 1,87 | -4,10% | - |
| 16.06.2025 | 1,87 | 2,04 | 1,86 | 1,95 | 4,56% | - |
| 13.06.2025 | 1,89 | 2,02 | 1,85 | 1,87 | -1,06% | - |
| 12.06.2025 | 2,00 | 2,16 | 1,87 | 1,89 | -7,60% | - |
| 11.06.2025 | 1,96 | 2,15 | 1,55 | 2,04 | -4,45% | - |
| 10.06.2025 | 2,01 | 2,15 | 1,58 | 2,14 | 5,69% | - |
| 09.06.2025 | 2,12 | 2,21 | 1,95 | 2,02 | -9,01% | - |
| 06.06.2025 | 2,12 | 2,24 | 2,07 | 2,22 | -0,45% | - |
| 05.06.2025 | 2,11 | 2,24 | 2,01 | 2,23 | 10,12% | - |
| 04.06.2025 | 2,20 | 2,30 | 1,95 | 2,03 | -7,53% | - |
| 03.06.2025 | 2,28 | 2,32 | 2,15 | 2,19 | -3,95% | - |
| 02.06.2025 | 2,29 | 2,46 | 2,28 | 2,28 | -0,44% | - |
| 30.05.2025 | 2,30 | 2,44 | 2,29 | 2,29 | 0,00% | - |
| 29.05.2025 | 2,22 | 2,32 | 2,22 | 2,29 | -0,87% | - |
| 28.05.2025 | 2,20 | 2,48 | 2,20 | 2,31 | 0,87% | - |
| 27.05.2025 | 2,31 | 2,43 | 2,28 | 2,29 | -0,87% | - |
| 26.05.2025 | 2,29 | 2,33 | 2,29 | 2,31 | 0,00% | - |
| 23.05.2025 | 2,32 | 2,43 | 2,28 | 2,31 | 0,43% | - |
| 22.05.2025 | 2,24 | 2,42 | 2,17 | 2,30 | 5,99% | - |
| 21.05.2025 | 2,24 | 2,38 | 2,13 | 2,17 | -7,66% | - |
| 20.05.2025 | 2,32 | 2,39 | 2,32 | 2,35 | 0,86% | - |
| 19.05.2025 | 2,28 | 2,40 | 2,28 | 2,33 | -2,10% | - |
| 16.05.2025 | 2,11 | 2,42 | 2,11 | 2,38 | 13,06% | - |
| 15.05.2025 | 2,33 | 2,38 | 1,66 | 2,11 | -9,66% | - |
| 14.05.2025 | 2,24 | 2,38 | 2,24 | 2,33 | 4,02% | - |
| 13.05.2025 | 2,29 | 2,42 | 2,24 | 2,24 | -2,18% | - |
| 12.05.2025 | 2,24 | 2,51 | 2,22 | 2,29 | 2,92% | - |
| 09.05.2025 | 2,27 | 2,40 | 2,09 | 2,23 | -1,98% | - |
| 08.05.2025 | 2,39 | 2,41 | 1,96 | 2,27 | -2,16% | - |
| 07.05.2025 | 2,13 | 2,44 | 2,13 | 2,32 | 9,43% | - |
| 06.05.2025 | 2,30 | 2,48 | 2,12 | 2,12 | -7,83% | - |
| 05.05.2025 | 2,26 | 2,46 | 2,06 | 2,30 | 3,84% | - |
| 02.05.2025 | 2,37 | 2,41 | 2,22 | 2,22 | 2,55% | - |
| 30.04.2025 | 2,26 | 2,34 | 1,97 | 2,16 | 0,00% | - |
| 29.04.2025 | 2,11 | 2,29 | 2,07 | 2,16 | 6,67% | - |
| 28.04.2025 | 2,14 | 2,16 | 2,03 | 2,03 | -5,81% | - |
| 25.04.2025 | 2,09 | 2,22 | 2,05 | 2,15 | 2,87% | - |
| 24.04.2025 | 2,10 | 2,13 | 2,04 | 2,09 | -0,95% | - |
| 23.04.2025 | 1,94 | 2,14 | 1,44 | 2,11 | 9,61% | - |
| 22.04.2025 | 1,90 | 2,06 | 1,44 | 1,93 | 9,69% | - |
| 17.04.2025 | 1,76 | 2,07 | 1,48 | 1,76 | 0,00% | - |
| 16.04.2025 | 1,98 | 1,98 | 1,74 | 1,76 | -0,85% | - |
| 15.04.2025 | 1,77 | 2,07 | 1,61 | 1,77 | 9,60% | - |