2,570$
4,05%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 2,47 | 2,57 | 2,47 | 2,57 | 4,05% | 5.817,00 |
| 23.12.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 2,49% | 8.530,00 |
| 22.12.2025 | 2,30 | 2,70 | 2,22 | 2,41 | 0,42% | 13.646,00 |
| 19.12.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 2,39% | 2.503,00 |
| 18.12.2025 | 2,30 | 2,36 | 2,30 | 2,34 | 1,91% | 14.813,00 |
| 17.12.2025 | 2,41 | 2,42 | 2,27 | 2,30 | -0,43% | 13.776,00 |
| 16.12.2025 | 2,06 | 2,31 | 2,06 | 2,31 | 15,50% | 2.901,00 |
| 12.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -11,89% | 301,00 |
| 11.12.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -1,30% | 4.393,00 |
| 10.12.2025 | 2,41 | 2,41 | 2,30 | 2,30 | -4,56% | 7.717,00 |
| 09.12.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -2,07% | 3.681,00 |
| 08.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,45% | 992,00 |
| 05.12.2025 | 2,43 | 2,55 | 2,43 | 2,45 | -0,81% | 2.304,00 |
| 04.12.2025 | 2,48 | 2,48 | 2,40 | 2,47 | 0,00% | 5.164,00 |
| 03.12.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -2,18% | 278,00 |
| 02.12.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 2,23% | 522,00 |
| 01.12.2025 | 2,37 | 2,49 | 2,37 | 2,47 | -1,20% | 1.368,00 |
| 28.11.2025 | 2,50 | 2,50 | 2,49 | 2,50 | 0,40% | 3.533,00 |
| 26.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | 983,00 |
| 25.11.2025 | 2,56 | 2,56 | 2,49 | 2,51 | -3,09% | 13.757,00 |
| 24.11.2025 | 2,40 | 2,59 | 2,40 | 2,59 | 4,02% | 1.798,00 |
| 20.11.2025 | 2,49 | 2,55 | 2,49 | 2,49 | -1,19% | 7.013,00 |
| 19.11.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 2,02% | 717,00 |
| 18.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,86% | 501,00 |
| 17.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,02% | 531,00 |
| 13.11.2025 | 2,35 | 2,55 | 2,35 | 2,48 | 0,20% | 11.241,00 |
| 12.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 762,00 |
| 11.11.2025 | 2,49 | 2,53 | 2,47 | 2,47 | -0,40% | 1.686,00 |
| 10.11.2025 | 2,47 | 2,49 | 2,47 | 2,48 | 0,40% | 2.916,00 |
| 07.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 112,00 |
| 06.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 204,00 |
| 05.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 845,00 |
| 04.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 4,22% | 336,00 |
| 03.11.2025 | 2,39 | 2,49 | 2,37 | 2,37 | -5,20% | 2.013,00 |
| 31.10.2025 | 2,50 | 2,50 | 2,49 | 2,50 | -2,34% | 21.872,00 |
| 30.10.2025 | 2,50 | 2,56 | 2,48 | 2,56 | 3,64% | 7.189,00 |
| 29.10.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -3,89% | 12.421,00 |
| 28.10.2025 | 2,43 | 2,57 | 2,43 | 2,57 | 0,94% | 915,00 |
| 27.10.2025 | 2,59 | 2,59 | 2,50 | 2,55 | 1,84% | 4.205,00 |
| 24.10.2025 | 2,47 | 2,54 | 2,47 | 2,50 | 4,82% | 5.505,00 |
| 23.10.2025 | 2,36 | 2,52 | 2,36 | 2,39 | -4,22% | 1.120,00 |
| 22.10.2025 | 2,50 | 2,55 | 2,49 | 2,49 | -0,80% | 2.645,00 |
| 21.10.2025 | 2,47 | 2,51 | 2,47 | 2,51 | 0,80% | 5.129,00 |
| 20.10.2025 | 2,39 | 2,49 | 2,38 | 2,49 | 4,18% | 1.627,00 |
| 17.10.2025 | 2,42 | 2,42 | 2,35 | 2,39 | 1,70% | 3.372,00 |
| 16.10.2025 | 2,15 | 2,50 | 2,15 | 2,35 | 0,00% | 7.009,00 |
| 15.10.2025 | 2,37 | 2,41 | 2,33 | 2,35 | -0,84% | 6.308,00 |
| 14.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | 1.448,00 |
| 13.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,45% | 737,00 |
| 10.10.2025 | 2,16 | 2,47 | 2,16 | 2,47 | 0,82% | 6.338,00 |
| 09.10.2025 | 2,44 | 2,45 | 2,39 | 2,45 | 0,41% | 6.631,00 |
| 08.10.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,25% | 3.904,00 |
| 07.10.2025 | 2,44 | 2,45 | 2,44 | 2,45 | -0,97% | 2.935,00 |
| 06.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 599,00 |
| 02.10.2025 | 2,49 | 2,54 | 2,47 | 2,47 | -2,76% | 2.292,00 |
| 30.09.2025 | 2,55 | 2,57 | 2,45 | 2,54 | -1,17% | 27.812,00 |
| 29.09.2025 | 2,49 | 2,57 | 2,48 | 2,57 | 3,63% | 8.321,00 |
| 26.09.2025 | 2,48 | 2,50 | 2,48 | 2,48 | 0,00% | 1.343,00 |
| 25.09.2025 | 2,48 | 2,52 | 2,48 | 2,48 | 0,00% | 14.666,00 |
| 24.09.2025 | 2,49 | 2,51 | 2,45 | 2,48 | 2,90% | 9.534,00 |
| 23.09.2025 | 2,32 | 2,45 | 2,32 | 2,41 | 1,56% | 9.689,00 |
| 22.09.2025 | 2,30 | 2,40 | 2,30 | 2,37 | 5,00% | 4.952,00 |
| 19.09.2025 | 2,41 | 2,49 | 2,18 | 2,26 | 3,67% | 14.414,00 |
| 18.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,55% | 1.215,00 |
| 17.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,23% | 1.628,00 |
| 16.09.2025 | 2,20 | 2,20 | 2,15 | 2,15 | -4,44% | 767,00 |
| 15.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | 543,00 |
| 12.09.2025 | 2,20 | 2,49 | 2,20 | 2,31 | -7,64% | 4.002,00 |
| 11.09.2025 | 2,43 | 2,55 | 2,43 | 2,50 | 2,92% | 3.569,00 |
| 10.09.2025 | 2,30 | 2,43 | 2,30 | 2,43 | 1,25% | 3.241,00 |
| 09.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,38% | 3.777,00 |
| 08.09.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 3,29% | 1.055,00 |
| 05.09.2025 | 2,72 | 2,72 | 2,43 | 2,43 | -6,90% | 15.283,00 |
| 04.09.2025 | 2,50 | 2,61 | 2,50 | 2,61 | 4,82% | 1.230,00 |
| 03.09.2025 | 2,49 | 2,70 | 2,49 | 2,49 | 13,18% | 28.140,00 |
| 02.09.2025 | 2,80 | 2,85 | 2,20 | 2,20 | -16,35% | 24.375,00 |
| 29.08.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -0,75% | 1.819,00 |
| 28.08.2025 | 2,55 | 2,73 | 2,55 | 2,65 | 4,33% | 7.680,00 |
| 27.08.2025 | 2,50 | 2,55 | 2,45 | 2,54 | 1,60% | 2.501,00 |
| 26.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 1.092,00 |
| 25.08.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 2,13% | 3.311,00 |
| 22.08.2025 | 2,40 | 2,40 | 2,34 | 2,35 | -2,08% | 9.037,00 |
| 21.08.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 0,00% | 2.214,00 |
| 19.08.2025 | 2,40 | 2,42 | 2,33 | 2,40 | 0,00% | 12.711,00 |
| 18.08.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -0,08% | 2.461,00 |
| 15.08.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 0,08% | 3.756,00 |
| 14.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | 5.511,00 |
| 13.08.2025 | 2,42 | 2,43 | 2,40 | 2,40 | 0,21% | 27.095,00 |
| 12.08.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 0,84% | 1.234,00 |
| 11.08.2025 | 2,49 | 2,50 | 2,10 | 2,38 | -4,62% | 14.636,00 |
| 08.08.2025 | 2,58 | 2,58 | 2,49 | 2,49 | 1,22% | 485,00 |
| 07.08.2025 | 2,49 | 2,49 | 2,46 | 2,46 | 0,00% | 1.095,00 |
| 06.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.166,00 |
| 05.08.2025 | 2,20 | 2,50 | 2,20 | 2,46 | 0,00% | 1.900,00 |
| 01.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 383,00 |
| 31.07.2025 | 2,50 | 2,53 | 2,47 | 2,50 | 0,40% | 2.959,00 |
| 30.07.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -1,19% | 5.473,00 |
| 29.07.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -1,18% | 9.589,00 |
| 28.07.2025 | 2,39 | 2,63 | 2,39 | 2,55 | 1,59% | 5.001,00 |
| 25.07.2025 | 2,50 | 2,54 | 2,50 | 2,51 | 1,21% | 13.980,00 |