2,550$
7,59%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,35 | 2,56 | 2,35 | 2,55 | 7,59% | 20.126,00 |
| 07.07.2026 | 2,35 | 2,41 | 2,25 | 2,37 | 0,85% | 22.900,00 |
| 06.07.2026 | 2,36 | 2,38 | 2,24 | 2,35 | -5,24% | 29.447,00 |
| 02.07.2026 | 2,35 | 2,49 | 2,35 | 2,48 | 0,81% | 32.669,00 |
| 01.07.2026 | 2,45 | 2,49 | 2,43 | 2,46 | -1,20% | 10.158,00 |
| 30.06.2026 | 2,42 | 2,50 | 2,42 | 2,49 | 4,62% | 35.617,00 |
| 29.06.2026 | 2,32 | 2,55 | 2,27 | 2,38 | 0,85% | 44.424,00 |
| 26.06.2026 | 2,29 | 2,45 | 2,29 | 2,36 | 4,42% | 30.241,00 |
| 25.06.2026 | 2,40 | 2,46 | 2,26 | 2,26 | -5,04% | 66.536,00 |
| 24.06.2026 | 2,31 | 2,52 | 2,23 | 2,38 | 3,48% | 82.897,00 |
| 23.06.2026 | 2,15 | 2,50 | 2,15 | 2,30 | 0,88% | 85.772,00 |
| 22.06.2026 | 2,59 | 2,70 | 2,28 | 2,28 | -13,64% | 185.814,00 |
| 18.06.2026 | 2,53 | 2,87 | 2,50 | 2,64 | -9,59% | 292.942,00 |
| 17.06.2026 | 3,44 | 3,63 | 2,46 | 2,92 | -1,35% | 18.551.036,00 |
| 15.06.2026 | 2,92 | 3,00 | 2,92 | 2,96 | -6,77% | 2.532,00 |
| 12.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -3,50% | 762,00 |
| 11.06.2026 | 3,10 | 3,31 | 2,93 | 3,29 | 11,53% | 23.916,00 |
| 10.06.2026 | 2,94 | 2,98 | 2,94 | 2,95 | 3,87% | 2.760,00 |
| 09.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | 3.303,00 |
| 08.06.2026 | 2,81 | 2,86 | 2,79 | 2,81 | 0,00% | 5.963,00 |
| 05.06.2026 | 2,81 | 2,82 | 2,81 | 2,81 | 0,00% | 4.045,00 |
| 04.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 4,85% | 3.338,00 |
| 03.06.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -2,30% | 444,00 |
| 02.06.2026 | 2,71 | 2,74 | 2,70 | 2,74 | -1,51% | 1.482,00 |
| 01.06.2026 | 2,88 | 2,88 | 2,79 | 2,79 | -1,07% | 11.403,00 |
| 29.05.2026 | 2,73 | 2,89 | 2,73 | 2,82 | 3,11% | 4.321,00 |
| 28.05.2026 | 2,68 | 2,87 | 2,65 | 2,73 | 1,68% | 24.876,00 |
| 27.05.2026 | 2,47 | 2,89 | 2,47 | 2,69 | 7,40% | 17.958,00 |
| 26.05.2026 | 2,64 | 2,64 | 2,47 | 2,50 | -4,21% | 15.990,00 |
| 22.05.2026 | 2,62 | 2,71 | 2,61 | 2,61 | -0,80% | 4.409,00 |
| 21.05.2026 | 2,62 | 2,67 | 2,62 | 2,63 | -2,92% | 4.321,00 |
| 20.05.2026 | 2,70 | 2,73 | 2,63 | 2,71 | 3,44% | 6.843,00 |
| 19.05.2026 | 2,77 | 2,77 | 2,62 | 2,62 | -7,09% | 9.303,00 |
| 18.05.2026 | 2,89 | 2,89 | 2,82 | 2,82 | 0,00% | 1.898,00 |
| 15.05.2026 | 2,82 | 2,82 | 2,78 | 2,82 | -0,28% | 9.028,00 |
| 14.05.2026 | 2,80 | 2,90 | 2,80 | 2,83 | 3,51% | 4.108,00 |
| 13.05.2026 | 2,71 | 2,74 | 2,71 | 2,73 | -0,29% | 8.142,00 |
| 12.05.2026 | 2,52 | 2,74 | 2,52 | 2,74 | 4,98% | 7.870,00 |
| 11.05.2026 | 2,61 | 2,68 | 2,59 | 2,61 | 0,00% | 21.876,00 |
| 08.05.2026 | 2,49 | 2,65 | 2,49 | 2,61 | 4,40% | 7.202,00 |
| 07.05.2026 | 2,41 | 2,50 | 2,41 | 2,50 | 2,46% | 4.214,00 |
| 06.05.2026 | 2,40 | 2,45 | 2,40 | 2,44 | -2,32% | 2.910,00 |
| 05.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,65% | 1.948,00 |
| 04.05.2026 | 2,46 | 2,46 | 2,41 | 2,41 | 3,79% | 2.651,00 |
| 01.05.2026 | 2,46 | 2,47 | 2,32 | 2,32 | -7,12% | 2.188,00 |
| 30.04.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | 766,00 |
| 28.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 6,38% | 1.617,00 |
| 27.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -5,62% | 898,00 |
| 24.04.2026 | 2,57 | 2,59 | 2,49 | 2,49 | -4,60% | 4.048,00 |
| 23.04.2026 | 2,65 | 2,65 | 2,51 | 2,61 | 4,40% | 3.264,00 |
| 22.04.2026 | 2,55 | 2,55 | 2,44 | 2,50 | 0,40% | 4.223,00 |
| 17.04.2026 | 2,46 | 2,51 | 2,46 | 2,49 | -4,23% | 4.363,00 |
| 16.04.2026 | 2,46 | 2,60 | 2,43 | 2,60 | 4,00% | 3.988,00 |
| 15.04.2026 | 2,60 | 2,65 | 2,44 | 2,50 | -2,72% | 15.644,00 |
| 14.04.2026 | 2,65 | 2,70 | 2,49 | 2,57 | 7,08% | 9.095,00 |
| 13.04.2026 | 2,25 | 2,45 | 2,25 | 2,40 | 5,26% | 10.420,00 |
| 10.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,04% | 132,00 |
| 09.04.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -1,68% | 2.240,00 |
| 08.04.2026 | 2,34 | 2,34 | 2,31 | 2,32 | -2,11% | 9.059,00 |
| 07.04.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 2,60% | 1.535,00 |
| 06.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -4,55% | 4.297,00 |
| 01.04.2026 | 2,42 | 2,43 | 2,41 | 2,42 | -0,82% | 1.605,00 |
| 31.03.2026 | 2,44 | 2,50 | 2,28 | 2,44 | 0,00% | 13.383,00 |
| 30.03.2026 | 2,47 | 2,50 | 2,30 | 2,44 | 0,83% | 23.237,00 |
| 27.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | 652,00 |
| 26.03.2026 | 2,15 | 2,50 | 2,15 | 2,45 | 1,24% | 2.623,00 |
| 25.03.2026 | 2,42 | 2,49 | 2,42 | 2,42 | 0,00% | 4.231,00 |
| 24.03.2026 | 2,31 | 2,42 | 2,30 | 2,42 | -1,51% | 6.356,00 |
| 23.03.2026 | 2,49 | 2,49 | 2,44 | 2,46 | -1,33% | 1.955,00 |
| 20.03.2026 | 2,30 | 2,50 | 2,30 | 2,49 | 2,05% | 684,00 |
| 19.03.2026 | 2,44 | 2,49 | 2,38 | 2,44 | 0,00% | 9.776,00 |
| 18.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 606,00 |
| 17.03.2026 | 2,37 | 2,49 | 2,37 | 2,44 | 6,18% | 1.149,00 |
| 16.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -5,12% | 1.352,00 |
| 13.03.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,14% | 439,00 |
| 12.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | 191,00 |
| 11.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 474,00 |
| 10.03.2026 | 2,33 | 2,42 | 2,33 | 2,40 | 0,00% | 2.844,00 |
| 09.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 1.838,00 |
| 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 | 0,00% | 1.288,00 |
| 23.02.2026 | 2,41 | 2,43 | 2,41 | 2,41 | -0,41% | 1.308,00 |
| 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 |