2,400$
2,12%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,49 | 2,49 | 2,35 | 2,40 | 2,13% | 1.805,00 |
| 27.02.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -1,67% | 8.188,00 |
| 26.02.2025 | 2,49 | 2,50 | 2,39 | 2,39 | -4,02% | 6.429,00 |
| 25.02.2025 | 2,47 | 2,60 | 2,47 | 2,49 | -4,23% | 982,00 |
| 24.02.2025 | 2,39 | 2,60 | 2,39 | 2,60 | -1,89% | 1.743,00 |
| 21.02.2025 | 2,65 | 2,65 | 2,50 | 2,65 | 6,00% | 1.083,00 |
| 20.02.2025 | 2,70 | 2,70 | 2,50 | 2,50 | 0,00% | 5.330,00 |
| 19.02.2025 | 2,63 | 2,63 | 2,40 | 2,50 | -5,66% | 13.697,00 |
| 18.02.2025 | 2,48 | 2,65 | 2,48 | 2,65 | 1,92% | 3.204,00 |
| 14.02.2025 | 2,50 | 2,64 | 2,50 | 2,60 | -3,06% | 8.726,00 |
| 13.02.2025 | 2,59 | 2,75 | 2,50 | 2,68 | -1,40% | 23.767,00 |
| 12.02.2025 | 2,67 | 2,76 | 2,67 | 2,72 | -2,51% | 1.030,00 |
| 11.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,95% | 380,00 |
| 10.02.2025 | 2,56 | 2,71 | 2,56 | 2,71 | 7,11% | 1.044,00 |
| 07.02.2025 | 2,52 | 2,61 | 2,52 | 2,53 | -3,07% | 901,00 |
| 06.02.2025 | 2,79 | 2,79 | 2,61 | 2,61 | 0,77% | 2.499,00 |
| 05.02.2025 | 2,70 | 2,77 | 2,59 | 2,59 | 1,17% | 1.005,00 |
| 04.02.2025 | 2,74 | 2,80 | 2,55 | 2,56 | -8,57% | 7.957,00 |
| 03.02.2025 | 2,60 | 2,99 | 2,39 | 2,80 | 6,06% | 9.190,00 |
| 31.01.2025 | 2,66 | 2,67 | 2,64 | 2,64 | -6,35% | 3.687,00 |
| 30.01.2025 | 2,74 | 2,90 | 2,66 | 2,82 | -4,44% | 6.686,00 |
| 29.01.2025 | 2,49 | 2,95 | 2,49 | 2,95 | 7,27% | 422,00 |
| 28.01.2025 | 2,49 | 2,88 | 2,49 | 2,75 | -7,09% | 6.017,00 |
| 27.01.2025 | 2,87 | 2,99 | 2,74 | 2,96 | 3,14% | 2.156,00 |
| 24.01.2025 | 2,76 | 2,87 | 2,74 | 2,87 | 4,36% | 3.367,00 |
| 23.01.2025 | 2,88 | 2,88 | 2,75 | 2,75 | -5,17% | 757,00 |
| 22.01.2025 | 2,96 | 3,00 | 2,75 | 2,90 | 5,84% | 14.614,00 |
| 21.01.2025 | 2,76 | 2,76 | 2,74 | 2,74 | 0,00% | 2.330,00 |
| 17.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 208,00 |
| 16.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 212,00 |
| 15.01.2025 | 2,75 | 2,75 | 2,74 | 2,74 | 0,00% | 227,00 |
| 14.01.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -0,36% | 333,00 |
| 13.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | 253,00 |
| 10.01.2025 | 2,75 | 2,81 | 2,74 | 2,74 | 0,00% | 821,00 |
| 08.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 283,00 |
| 07.01.2025 | 2,74 | 2,88 | 2,74 | 2,74 | -0,36% | 5.383,00 |
| 06.01.2025 | 2,74 | 2,87 | 2,74 | 2,75 | 0,36% | 1.180,00 |
| 03.01.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -4,86% | 1.118,00 |
| 02.01.2025 | 2,89 | 2,96 | 2,84 | 2,88 | -0,69% | 6.437,00 |
| 31.12.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 7,41% | 3.458,00 |
| 30.12.2024 | 2,61 | 2,80 | 2,52 | 2,70 | -3,57% | 15.738,00 |
| 27.12.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 3,70% | 1.893,00 |
| 26.12.2024 | 2,62 | 2,73 | 2,62 | 2,70 | 4,25% | 3.062,00 |
| 24.12.2024 | 2,68 | 2,68 | 2,57 | 2,59 | 0,78% | 3.859,00 |
| 23.12.2024 | 2,50 | 2,57 | 2,50 | 2,57 | 5,76% | 1.847,00 |
| 20.12.2024 | 2,32 | 2,48 | 2,28 | 2,43 | -2,41% | 15.483,00 |
| 19.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 3,75% | 653,00 |
| 18.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 236,00 |
| 17.12.2024 | 2,45 | 2,60 | 2,38 | 2,50 | -1,19% | 13.666,00 |
| 16.12.2024 | 2,60 | 2,80 | 2,53 | 2,53 | -4,17% | 2.859,00 |
| 12.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 636,00 |
| 11.12.2024 | 2,64 | 2,80 | 2,57 | 2,70 | 1,50% | 37.198,00 |
| 10.12.2024 | 2,67 | 2,89 | 2,66 | 2,66 | -1,34% | 6.841,00 |
| 09.12.2024 | 2,68 | 2,87 | 2,68 | 2,70 | -1,25% | 4.894,00 |
| 06.12.2024 | 2,78 | 2,78 | 2,65 | 2,73 | 3,02% | 3.729,00 |
| 05.12.2024 | 2,64 | 2,72 | 2,60 | 2,65 | 3,52% | 6.440,00 |
| 04.12.2024 | 2,63 | 2,90 | 2,55 | 2,56 | -7,25% | 7.753,00 |
| 03.12.2024 | 2,90 | 2,99 | 2,50 | 2,76 | -5,48% | 39.212,00 |
| 02.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | 318,00 |
| 29.11.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | 367,00 |
| 27.11.2024 | 2,92 | 3,00 | 2,90 | 3,00 | 1,01% | 2.722,00 |
| 26.11.2024 | 2,98 | 3,00 | 2,91 | 2,97 | -2,30% | 3.216,00 |
| 25.11.2024 | 3,02 | 3,04 | 2,90 | 3,04 | 5,19% | 1.243,00 |
| 22.11.2024 | 2,76 | 3,10 | 2,76 | 2,89 | 1,40% | 1.969,00 |
| 20.11.2024 | 2,62 | 2,92 | 2,62 | 2,85 | 5,56% | 14.106,00 |
| 19.11.2024 | 2,48 | 2,70 | 2,28 | 2,70 | 11,11% | 7.502,00 |
| 18.11.2024 | 2,45 | 2,62 | 2,36 | 2,43 | -0,82% | 3.273,00 |
| 15.11.2024 | 2,79 | 3,22 | 2,45 | 2,45 | -6,77% | 22.494,00 |
| 14.11.2024 | 2,69 | 3,10 | 2,59 | 2,63 | -0,08% | 32.334,00 |
| 13.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -3,66% | 100,00 |
| 12.11.2024 | 2,64 | 2,73 | 2,63 | 2,73 | 3,80% | 3.277,00 |
| 11.11.2024 | 2,74 | 2,89 | 2,50 | 2,63 | -2,23% | 9.906,00 |
| 08.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -10,33% | 408,00 |
| 07.11.2024 | 2,98 | 3,00 | 2,84 | 3,00 | 2,04% | 2.380,00 |
| 06.11.2024 | 2,74 | 2,94 | 2,74 | 2,94 | 3,52% | 1.944,00 |
| 05.11.2024 | 2,84 | 2,89 | 2,84 | 2,84 | 4,41% | 615,00 |
| 04.11.2024 | 2,81 | 2,81 | 2,69 | 2,72 | -4,23% | 2.919,00 |
| 01.11.2024 | 2,78 | 2,84 | 2,78 | 2,84 | -1,05% | 552,00 |
| 31.10.2024 | 2,84 | 2,87 | 2,75 | 2,87 | -1,37% | 1.671,00 |
| 30.10.2024 | 2,87 | 2,97 | 2,86 | 2,91 | -0,34% | 2.632,00 |
| 29.10.2024 | 2,85 | 2,92 | 2,85 | 2,92 | 1,74% | 2.190,00 |
| 28.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -3,69% | 1.094,00 |
| 25.10.2024 | 2,63 | 2,98 | 2,63 | 2,98 | 9,56% | 11.969,00 |
| 24.10.2024 | 2,80 | 2,80 | 2,54 | 2,72 | -2,86% | 6.937,00 |
| 23.10.2024 | 2,89 | 2,89 | 2,80 | 2,80 | -3,68% | 406,00 |
| 22.10.2024 | 2,90 | 2,93 | 2,87 | 2,91 | -0,78% | 2.532,00 |
| 21.10.2024 | 2,84 | 2,93 | 2,84 | 2,93 | -1,68% | 898,00 |
| 18.10.2024 | 2,89 | 2,99 | 2,72 | 2,98 | 4,20% | 6.248,00 |
| 17.10.2024 | 2,98 | 2,99 | 2,86 | 2,86 | 0,70% | 1.997,00 |
| 16.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | 822,00 |
| 15.10.2024 | 2,90 | 2,95 | 2,80 | 2,90 | 0,00% | 4.507,00 |
| 14.10.2024 | 2,82 | 2,93 | 2,71 | 2,90 | 4,69% | 2.004,00 |
| 11.10.2024 | 2,75 | 2,80 | 2,75 | 2,77 | -2,81% | 1.259,00 |
| 10.10.2024 | 2,72 | 2,85 | 2,70 | 2,85 | 1,79% | 1.897,00 |
| 09.10.2024 | 2,79 | 2,90 | 2,74 | 2,80 | 0,00% | 7.760,00 |
| 08.10.2024 | 2,72 | 2,92 | 2,71 | 2,80 | -3,45% | 17.602,00 |
| 07.10.2024 | 2,90 | 2,97 | 2,90 | 2,90 | -3,01% | 2.598,00 |
| 04.10.2024 | 2,90 | 2,99 | 2,90 | 2,99 | -0,33% | 556,00 |
| 03.10.2024 | 3,05 | 3,05 | 2,94 | 3,00 | 0,00% | 2.539,00 |
| 02.10.2024 | 3,01 | 3,01 | 3,00 | 3,00 | 4,17% | 1.162,00 |