2,350$
-0,84%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 2,46 | 2,54 | 2,46 | 2,48 | -0,40% | 1.823,00 |
| 23.07.2025 | 2,54 | 2,54 | 2,49 | 2,49 | -1,97% | 6.870,00 |
| 22.07.2025 | 2,48 | 2,55 | 2,48 | 2,54 | 3,67% | 3.397,00 |
| 21.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,00% | 105,00 |
| 18.07.2025 | 2,46 | 2,50 | 2,45 | 2,50 | 0,00% | 8.424,00 |
| 17.07.2025 | 2,65 | 2,66 | 2,40 | 2,50 | -8,09% | 23.681,00 |
| 16.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,99% | 448,00 |
| 15.07.2025 | 2,72 | 2,72 | 2,67 | 2,67 | 0,64% | 1.540,00 |
| 14.07.2025 | 2,79 | 2,79 | 2,65 | 2,65 | -0,19% | 4.809,00 |
| 11.07.2025 | 2,72 | 2,72 | 2,66 | 2,66 | 0,00% | 4.461,00 |
| 10.07.2025 | 2,65 | 2,66 | 2,48 | 2,66 | -0,56% | 3.568,00 |
| 09.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,30% | 921,00 |
| 08.07.2025 | 2,54 | 2,65 | 2,54 | 2,61 | -1,88% | 1.165,00 |
| 07.07.2025 | 2,82 | 2,82 | 2,66 | 2,66 | 1,14% | 2.514,00 |
| 03.07.2025 | 2,63 | 2,94 | 2,63 | 2,63 | 3,14% | 18.476,00 |
| 02.07.2025 | 2,60 | 2,75 | 2,55 | 2,55 | -4,85% | 18.038,00 |
| 01.07.2025 | 2,52 | 2,68 | 2,52 | 2,68 | -3,94% | 1.413,00 |
| 30.06.2025 | 2,73 | 2,79 | 2,67 | 2,79 | 3,33% | 1.196,00 |
| 27.06.2025 | 2,80 | 2,80 | 2,54 | 2,70 | 9,31% | 17.947,00 |
| 26.06.2025 | 2,32 | 2,76 | 2,32 | 2,47 | 7,39% | 34.842,00 |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 302,00 |
| 24.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 611,00 |
| 23.06.2025 | 2,30 | 2,31 | 2,30 | 2,30 | 0,00% | 922,00 |
| 20.06.2025 | 2,01 | 2,38 | 2,01 | 2,30 | 2,22% | 2.713,00 |
| 18.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -7,22% | 323,00 |
| 17.06.2025 | 2,25 | 2,43 | 2,25 | 2,43 | 11,24% | 779,00 |
| 16.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,23% | 108,00 |
| 12.06.2025 | 2,35 | 2,38 | 2,18 | 2,18 | -4,61% | 7.010,00 |
| 11.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | 1.776,00 |
| 09.06.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -8,20% | 1.580,00 |
| 06.06.2025 | 2,51 | 2,51 | 2,50 | 2,50 | 0,00% | 434,00 |
| 05.06.2025 | 2,50 | 2,54 | 2,50 | 2,50 | 4,17% | 15.015,00 |
| 04.06.2025 | 2,60 | 2,62 | 2,31 | 2,40 | -8,05% | 14.245,00 |
| 03.06.2025 | 2,60 | 2,67 | 2,20 | 2,61 | 0,38% | 21.690,00 |
| 02.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 507,00 |
| 30.05.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 0,38% | 517,00 |
| 29.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 100,00 |
| 28.05.2025 | 2,60 | 2,63 | 2,60 | 2,60 | 0,00% | 772,00 |
| 27.05.2025 | 2,65 | 2,67 | 2,60 | 2,60 | -2,62% | 6.951,00 |
| 23.05.2025 | 2,51 | 2,67 | 2,51 | 2,67 | 0,75% | 1.994,00 |
| 22.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 809,00 |
| 21.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 218,00 |
| 20.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 802,00 |
| 19.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 323,00 |
| 16.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | 109,00 |
| 15.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 290,00 |