2,430$
2,53%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,31 | 2,43 | 2,31 | 2,43 | 2,53% | 1.865,00 |
| 05.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | 1.400,00 |
| 04.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | 349,00 |
| 03.03.2026 | 2,40 | 2,43 | 2,40 | 2,40 | -0,83% | 5.043,00 |
| 02.03.2026 | 2,42 | 2,43 | 2,42 | 2,42 | -0,41% | 2.017,00 |
| 27.02.2026 | 2,44 | 2,49 | 2,41 | 2,43 | -0,82% | 1.896,00 |
| 26.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 3,16% | 118,00 |
| 25.02.2026 | 2,43 | 2,43 | 2,37 | 2,38 | -1,45% | 2.507,00 |
| 24.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 1.288,00 |
| 20.02.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 0,41% | 299,00 |
| 19.02.2026 | 2,41 | 2,42 | 2,41 | 2,41 | 3,66% | 5.040,00 |
| 18.02.2026 | 2,59 | 2,59 | 2,23 | 2,33 | -7,00% | 7.101,00 |
| 17.02.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 1,21% | 1.209,00 |
| 13.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 410,00 |
| 12.02.2026 | 2,54 | 2,54 | 2,47 | 2,47 | -3,14% | 7.325,00 |
| 11.02.2026 | 2,61 | 2,63 | 2,50 | 2,55 | -1,92% | 7.835,00 |
| 10.02.2026 | 2,60 | 2,63 | 2,55 | 2,60 | 0,00% | 1.898,00 |
| 09.02.2026 | 2,40 | 2,60 | 2,30 | 2,60 | 4,42% | 9.033,00 |
| 06.02.2026 | 2,46 | 2,50 | 2,45 | 2,49 | 1,63% | 1.196,00 |
| 05.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 862,00 |
| 04.02.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 2,08% | 771,00 |
| 03.02.2026 | 2,45 | 2,57 | 2,40 | 2,40 | -0,83% | 4.056,00 |
| 02.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 347,00 |
| 30.01.2026 | 2,51 | 2,55 | 2,44 | 2,46 | -1,99% | 4.729,00 |
| 29.01.2026 | 2,38 | 2,52 | 2,38 | 2,51 | 0,80% | 3.522,00 |
| 28.01.2026 | 2,53 | 2,60 | 2,49 | 2,49 | -4,23% | 1.985,00 |
| 27.01.2026 | 2,60 | 2,60 | 2,57 | 2,60 | 7,88% | 8.140,00 |
| 26.01.2026 | 2,49 | 2,56 | 2,41 | 2,41 | -2,63% | 658,00 |
| 22.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,87% | 310,00 |
| 21.01.2026 | 2,49 | 2,49 | 2,36 | 2,36 | -2,48% | 943,00 |
| 20.01.2026 | 2,35 | 2,42 | 2,35 | 2,42 | -3,20% | 2.146,00 |
| 16.01.2026 | 2,48 | 2,53 | 2,48 | 2,50 | 0,00% | 2.230,00 |
| 15.01.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 0,00% | 737,00 |
| 14.01.2026 | 2,40 | 2,50 | 2,38 | 2,50 | 4,17% | 4.523,00 |
| 13.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 251,00 |
| 12.01.2026 | 2,45 | 2,50 | 2,40 | 2,42 | -1,22% | 4.578,00 |
| 09.01.2026 | 2,34 | 2,53 | 2,28 | 2,45 | -2,00% | 8.533,00 |
| 08.01.2026 | 2,38 | 2,63 | 2,25 | 2,50 | -2,34% | 26.606,00 |
| 07.01.2026 | 2,65 | 2,72 | 2,46 | 2,56 | 0,00% | 16.078,00 |
| 06.01.2026 | 2,59 | 2,72 | 2,50 | 2,56 | 3,64% | 17.800,00 |
| 05.01.2026 | 2,37 | 2,83 | 2,37 | 2,47 | 4,66% | 16.523,00 |
| 02.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -7,09% | 611,00 |
| 31.12.2025 | 2,48 | 2,69 | 2,48 | 2,54 | 2,42% | 5.780,00 |
| 30.12.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 4.570,00 |
| 29.12.2025 | 2,46 | 2,53 | 2,34 | 2,44 | -2,40% | 11.637,00 |
| 26.12.2025 | 2,49 | 2,69 | 2,48 | 2,50 | -2,72% | 14.098,00 |
| 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 |