6,720$
1,20%
Echtzeit-Aktienkurs Ultralife Corp
Bid:
Ask:
Aktienkurse zur Ultralife Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 6,67 | 6,95 | 6,54 | 6,72 | 1,20% | 63.731,00 |
| 30.05.2025 | 6,60 | 6,78 | 6,43 | 6,64 | -0,30% | 113.008,00 |
| 29.05.2025 | 6,91 | 7,00 | 6,42 | 6,66 | -2,06% | 108.896,00 |
| 28.05.2025 | 6,26 | 6,83 | 6,24 | 6,80 | 11,20% | 215.102,00 |
| 27.05.2025 | 5,56 | 6,18 | 5,47 | 6,12 | 12,00% | 149.523,00 |
| 23.05.2025 | 5,37 | 5,55 | 5,31 | 5,46 | -1,27% | 60.897,00 |
| 22.05.2025 | 5,41 | 5,56 | 5,30 | 5,53 | 2,60% | 46.146,00 |
| 21.05.2025 | 5,52 | 5,55 | 5,26 | 5,39 | -3,06% | 79.353,00 |
| 20.05.2025 | 5,61 | 5,73 | 5,52 | 5,56 | -0,89% | 44.381,00 |
| 19.05.2025 | 5,73 | 5,89 | 5,52 | 5,61 | -2,09% | 77.827,00 |
| 16.05.2025 | 5,95 | 6,01 | 5,64 | 5,73 | -3,21% | 77.184,00 |
| 15.05.2025 | 5,52 | 5,93 | 5,52 | 5,92 | 7,25% | 65.313,00 |
| 14.05.2025 | 5,52 | 5,58 | 5,30 | 5,52 | 0,00% | 67.725,00 |
| 13.05.2025 | 5,30 | 5,63 | 5,20 | 5,52 | 4,35% | 85.394,00 |
| 12.05.2025 | 5,36 | 5,39 | 5,17 | 5,29 | 4,75% | 64.180,00 |
| 09.05.2025 | 4,88 | 5,21 | 4,78 | 5,05 | 3,48% | 104.703,00 |
| 08.05.2025 | 4,61 | 4,95 | 4,60 | 4,88 | 6,32% | 52.731,00 |
| 07.05.2025 | 4,55 | 4,71 | 4,50 | 4,59 | 1,77% | 43.174,00 |
| 06.05.2025 | 4,53 | 4,57 | 4,48 | 4,51 | -0,44% | 29.783,00 |
| 05.05.2025 | 4,36 | 4,60 | 4,36 | 4,53 | 2,95% | 42.487,00 |
| 02.05.2025 | 4,40 | 4,50 | 4,40 | 4,40 | 0,00% | 62.316,00 |
| 01.05.2025 | 4,49 | 4,60 | 4,37 | 4,40 | -2,00% | 45.118,00 |
| 30.04.2025 | 4,68 | 4,68 | 4,38 | 4,49 | -4,06% | 88.692,00 |
| 29.04.2025 | 4,50 | 4,74 | 4,42 | 4,68 | 4,23% | 97.661,00 |
| 28.04.2025 | 4,57 | 4,64 | 4,38 | 4,49 | -2,18% | 48.863,00 |
| 25.04.2025 | 4,60 | 4,66 | 4,40 | 4,59 | 0,22% | 64.940,00 |
| 24.04.2025 | 4,47 | 4,60 | 4,46 | 4,58 | 3,15% | 60.404,00 |
| 23.04.2025 | 4,32 | 4,57 | 4,30 | 4,44 | 3,74% | 94.413,00 |
| 22.04.2025 | 4,12 | 4,31 | 4,10 | 4,28 | 3,63% | 56.138,00 |
| 21.04.2025 | 4,23 | 4,28 | 4,07 | 4,13 | -3,50% | 65.741,00 |
| 17.04.2025 | 4,23 | 4,36 | 4,21 | 4,28 | 1,42% | 58.655,00 |
| 16.04.2025 | 4,47 | 4,47 | 4,14 | 4,22 | -4,31% | 98.283,00 |
| 15.04.2025 | 4,47 | 4,59 | 4,32 | 4,41 | 0,23% | 67.493,00 |
| 14.04.2025 | 4,80 | 4,87 | 4,40 | 4,40 | -6,78% | 68.952,00 |
| 11.04.2025 | 4,65 | 4,73 | 4,60 | 4,72 | 0,64% | 60.952,00 |
| 10.04.2025 | 4,72 | 4,80 | 4,51 | 4,69 | -3,60% | 44.889,00 |
| 09.04.2025 | 4,28 | 5,07 | 4,28 | 4,87 | 12,88% | 99.560,00 |
| 08.04.2025 | 4,76 | 4,76 | 4,20 | 4,31 | -6,75% | 115.094,00 |
| 07.04.2025 | 4,33 | 4,75 | 4,25 | 4,62 | 2,48% | 114.501,00 |
| 04.04.2025 | 4,48 | 4,53 | 4,23 | 4,51 | 1,35% | 84.854,00 |
| 03.04.2025 | 4,61 | 4,80 | 4,45 | 4,45 | -8,81% | 115.549,00 |
| 02.04.2025 | 4,95 | 5,00 | 4,76 | 4,88 | -3,37% | 96.304,00 |
| 01.04.2025 | 5,25 | 5,25 | 4,42 | 5,05 | -7,32% | 163.964,00 |
| 31.03.2025 | 5,42 | 5,50 | 5,26 | 5,45 | -0,20% | 64.450,00 |
| 28.03.2025 | 5,44 | 5,59 | 5,41 | 5,46 | -0,18% | 52.214,00 |
| 27.03.2025 | 5,36 | 5,48 | 5,28 | 5,47 | 1,11% | 35.762,00 |
| 26.03.2025 | 5,41 | 5,49 | 5,33 | 5,41 | 0,19% | 42.751,00 |
| 25.03.2025 | 5,48 | 5,50 | 5,39 | 5,40 | -1,82% | 35.744,00 |
| 24.03.2025 | 5,47 | 5,58 | 5,41 | 5,50 | 0,55% | 56.432,00 |
| 21.03.2025 | 5,47 | 5,52 | 5,34 | 5,47 | -0,73% | 63.467,00 |
| 20.03.2025 | 5,58 | 5,70 | 5,47 | 5,51 | -2,82% | 36.622,00 |
| 19.03.2025 | 5,63 | 5,71 | 5,56 | 5,67 | 1,61% | 30.678,00 |
| 18.03.2025 | 5,72 | 6,00 | 5,55 | 5,58 | -2,96% | 48.248,00 |
| 17.03.2025 | 5,58 | 5,77 | 5,51 | 5,75 | 4,26% | 49.853,00 |
| 14.03.2025 | 5,43 | 5,58 | 5,39 | 5,52 | 3,28% | 66.747,00 |
| 13.03.2025 | 5,62 | 5,64 | 5,31 | 5,34 | -5,49% | 54.709,00 |
| 12.03.2025 | 5,86 | 5,95 | 5,63 | 5,65 | -1,57% | 69.966,00 |
| 11.03.2025 | 5,88 | 5,92 | 5,72 | 5,74 | -1,88% | 53.724,00 |
| 10.03.2025 | 6,03 | 6,05 | 5,83 | 5,85 | -2,99% | 56.789,00 |
| 07.03.2025 | 6,01 | 6,11 | 5,94 | 6,03 | 0,33% | 17.895,00 |
| 06.03.2025 | 6,00 | 6,25 | 5,93 | 6,01 | -0,25% | 32.743,00 |
| 05.03.2025 | 5,93 | 6,09 | 5,90 | 6,03 | 2,47% | 41.240,00 |
| 04.03.2025 | 5,97 | 6,06 | 5,81 | 5,88 | -0,34% | 72.640,00 |
| 03.03.2025 | 6,28 | 6,30 | 5,79 | 5,90 | -5,90% | 110.193,00 |
| 28.02.2025 | 6,27 | 6,32 | 6,13 | 6,27 | -0,16% | 39.719,00 |
| 27.02.2025 | 6,61 | 6,61 | 6,28 | 6,28 | -4,99% | 41.440,00 |
| 26.02.2025 | 6,56 | 6,68 | 6,41 | 6,61 | 1,66% | 40.744,00 |
| 25.02.2025 | 6,60 | 6,69 | 6,40 | 6,50 | -0,12% | 68.942,00 |
| 24.02.2025 | 6,69 | 6,79 | 6,50 | 6,51 | -2,54% | 44.529,00 |
| 21.02.2025 | 6,90 | 6,91 | 6,65 | 6,68 | -2,48% | 48.094,00 |
| 20.02.2025 | 7,02 | 7,15 | 6,75 | 6,85 | -3,66% | 75.344,00 |
| 19.02.2025 | 7,19 | 7,25 | 7,05 | 7,11 | -1,52% | 54.955,00 |
| 18.02.2025 | 7,23 | 7,46 | 7,19 | 7,22 | 0,84% | 61.649,00 |
| 14.02.2025 | 7,41 | 7,43 | 7,12 | 7,16 | -3,76% | 27.722,00 |
| 13.02.2025 | 7,33 | 7,46 | 7,10 | 7,44 | 2,62% | 41.403,00 |
| 12.02.2025 | 7,34 | 7,41 | 7,11 | 7,25 | -2,68% | 64.209,00 |
| 11.02.2025 | 8,00 | 8,00 | 7,43 | 7,45 | -4,73% | 59.506,00 |
| 10.02.2025 | 7,58 | 7,94 | 7,58 | 7,82 | 4,97% | 69.054,00 |
| 07.02.2025 | 7,40 | 7,57 | 7,40 | 7,45 | 0,27% | 42.748,00 |
| 06.02.2025 | 7,19 | 7,49 | 7,16 | 7,43 | 4,06% | 33.423,00 |
| 05.02.2025 | 7,41 | 7,43 | 7,02 | 7,14 | -2,86% | 71.502,00 |
| 04.02.2025 | 7,54 | 7,55 | 7,26 | 7,35 | 0,41% | 43.588,00 |
| 03.02.2025 | 7,40 | 7,45 | 7,20 | 7,32 | -3,43% | 40.947,00 |
| 31.01.2025 | 7,74 | 7,87 | 7,55 | 7,58 | -2,19% | 37.190,00 |
| 30.01.2025 | 7,75 | 7,89 | 7,70 | 7,75 | -0,26% | 22.732,00 |
| 29.01.2025 | 7,90 | 7,93 | 7,68 | 7,77 | -1,40% | 33.853,00 |
| 28.01.2025 | 8,08 | 8,08 | 7,83 | 7,88 | -2,35% | 41.039,00 |
| 27.01.2025 | 8,00 | 8,11 | 7,87 | 8,07 | 0,62% | 63.851,00 |
| 24.01.2025 | 8,22 | 8,22 | 8,01 | 8,02 | -2,43% | 27.160,00 |
| 23.01.2025 | 8,15 | 8,26 | 8,05 | 8,22 | 1,11% | 41.179,00 |
| 22.01.2025 | 8,30 | 8,42 | 8,12 | 8,13 | -1,45% | 44.413,00 |
| 21.01.2025 | 8,00 | 8,45 | 8,00 | 8,25 | 5,50% | 81.427,00 |
| 17.01.2025 | 7,89 | 7,99 | 7,78 | 7,82 | 0,26% | 39.377,00 |
| 16.01.2025 | 7,92 | 7,95 | 7,73 | 7,80 | -1,14% | 45.431,00 |
| 15.01.2025 | 7,88 | 7,94 | 7,69 | 7,89 | 1,68% | 42.300,00 |
| 14.01.2025 | 7,62 | 7,77 | 7,57 | 7,76 | 2,78% | 40.263,00 |
| 13.01.2025 | 7,24 | 7,58 | 7,18 | 7,55 | 2,30% | 39.826,00 |
| 10.01.2025 | 7,34 | 7,45 | 7,15 | 7,38 | -0,14% | 46.761,00 |
| 08.01.2025 | 7,51 | 7,51 | 7,30 | 7,39 | -2,76% | 32.952,00 |
| 07.01.2025 | 7,60 | 7,61 | 7,46 | 7,60 | 0,40% | 53.714,00 |