1,980$
-5,49%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,14 | 2,18 | 1,98 | 1,98 | -5,49% | 14.181,00 |
| 04.11.2026 | 2,12 | 2,15 | 2,09 | 2,10 | -2,29% | 4.090,00 |
| 03.11.2026 | 2,10 | 2,24 | 2,08 | 2,14 | 2,10% | 10.458,00 |
| 02.11.2026 | 2,17 | 2,17 | 2,06 | 2,10 | -4,98% | 10.036,00 |
| 30.10.2026 | 2,44 | 2,44 | 2,19 | 2,21 | -0,45% | 7.568,00 |
| 29.10.2026 | 2,25 | 2,25 | 2,20 | 2,22 | 0,45% | 3.838,00 |
| 28.10.2026 | 2,17 | 2,32 | 2,17 | 2,21 | 0,45% | 4.884,00 |
| 27.10.2026 | 2,25 | 2,27 | 2,17 | 2,20 | -2,22% | 7.342,00 |
| 26.10.2026 | 2,26 | 2,80 | 2,24 | 2,25 | 3,21% | 24.569,00 |
| 23.10.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -3,33% | 1.675,00 |
| 21.10.2026 | 2,26 | 2,30 | 2,24 | 2,26 | -1,96% | 4.042,00 |
| 20.10.2026 | 2,26 | 2,42 | 2,25 | 2,30 | 0,83% | 3.133,00 |
| 19.10.2026 | 2,26 | 2,29 | 2,25 | 2,28 | 0,48% | 3.583,00 |
| 16.10.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -5,02% | 4.029,00 |
| 15.10.2026 | 2,25 | 2,39 | 2,25 | 2,39 | 2,14% | 1.136,00 |
| 14.10.2026 | 2,34 | 2,55 | 2,33 | 2,34 | -1,47% | 6.287,00 |
| 13.10.2026 | 2,40 | 2,43 | 2,34 | 2,38 | -4,23% | 4.268,00 |
| 12.10.2026 | 2,16 | 2,48 | 2,16 | 2,48 | 11,71% | 6.418,00 |
| 09.10.2026 | 2,22 | 2,23 | 2,19 | 2,22 | -1,77% | 5.726,00 |
| 08.10.2026 | 2,34 | 2,34 | 2,22 | 2,26 | -1,31% | 7.879,00 |
| 07.10.2026 | 2,16 | 2,31 | 2,16 | 2,29 | 1,33% | 3.865,00 |
| 06.10.2026 | 2,29 | 2,29 | 2,24 | 2,26 | -6,30% | 1.444,00 |
| 05.10.2026 | 2,24 | 2,41 | 2,24 | 2,41 | 7,68% | 2.896,00 |
| 02.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,32% | 970,00 |
| 01.10.2026 | 2,27 | 2,27 | 2,06 | 2,27 | -3,40% | 3.645,00 |
| 30.09.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 0,00% | 1.121,00 |
| 29.09.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,21% | 594,00 |
| 28.09.2026 | 2,27 | 2,37 | 2,27 | 2,36 | 1,51% | 3.268,00 |
| 25.09.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 3,11% | 2.266,00 |
| 24.09.2026 | 2,28 | 2,28 | 2,25 | 2,25 | -2,60% | 4.193,00 |
| 23.09.2026 | 2,41 | 2,41 | 2,18 | 2,31 | -4,55% | 16.374,00 |
| 22.09.2026 | 2,17 | 2,42 | 2,08 | 2,42 | 11,52% | 315.134,00 |
| 21.09.2026 | 2,14 | 2,17 | 2,13 | 2,17 | 2,84% | 10.851,00 |
| 18.09.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -3,65% | 2.285,00 |
| 17.09.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | 333,00 |
| 16.09.2026 | 2,17 | 2,19 | 2,16 | 2,19 | -3,95% | 3.379,00 |
| 15.09.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | 3.626,00 |
| 14.09.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -2,16% | 2.662,00 |
| 11.09.2026 | 2,31 | 2,35 | 2,31 | 2,32 | 0,87% | 1.998,00 |
| 10.09.2026 | 2,32 | 2,32 | 2,27 | 2,30 | -0,43% | 1.576,00 |
| 08.09.2026 | 2,30 | 2,32 | 2,30 | 2,31 | -0,43% | 5.770,00 |
| 04.09.2026 | 2,33 | 2,33 | 2,32 | 2,32 | -3,33% | 1.838,00 |
| 03.09.2026 | 2,27 | 2,40 | 2,26 | 2,40 | 5,73% | 12.044,00 |
| 02.09.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -1,30% | 4.637,00 |
| 01.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 653,00 |
| 31.08.2026 | 2,22 | 2,40 | 2,22 | 2,40 | 3,45% | 6.491,00 |
| 28.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 787,00 |
| 27.08.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | 3.619,00 |
| 26.08.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 0,34% | 2.231,00 |
| 25.08.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,09% | 993,00 |
| 21.08.2026 | 2,32 | 2,35 | 2,02 | 2,35 | 1,29% | 23.752,00 |
| 20.08.2026 | 2,29 | 2,46 | 2,26 | 2,32 | -3,73% | 28.204,00 |
| 19.08.2026 | 2,46 | 2,52 | 2,26 | 2,41 | 0,84% | 6.416,00 |
| 18.08.2026 | 2,39 | 2,41 | 2,39 | 2,39 | -1,24% | 5.122,00 |
| 17.08.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -2,02% | 1.089,00 |
| 14.08.2026 | 2,30 | 2,57 | 2,00 | 2,47 | 2,49% | 16.419,00 |
| 13.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 1.046,00 |
| 12.08.2026 | 2,43 | 2,60 | 2,40 | 2,42 | -0,82% | 7.932,00 |
| 11.08.2026 | 2,39 | 2,52 | 2,39 | 2,44 | 0,83% | 6.445,00 |
| 10.08.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -8,30% | 2.228,00 |
| 07.08.2026 | 2,50 | 2,65 | 2,43 | 2,64 | 3,49% | 20.967,00 |
| 06.08.2026 | 2,40 | 2,55 | 2,40 | 2,55 | 2,82% | 1.472,00 |
| 05.08.2026 | 2,50 | 2,50 | 2,42 | 2,48 | -0,80% | 3.486,00 |
| 04.08.2026 | 2,41 | 2,50 | 2,41 | 2,50 | 1,01% | 1.666,00 |
| 03.08.2026 | 2,38 | 2,49 | 2,38 | 2,48 | -0,20% | 1.902,00 |
| 31.07.2026 | 2,40 | 2,49 | 2,40 | 2,48 | 1,22% | 6.616,00 |
| 30.07.2026 | 2,27 | 2,50 | 2,27 | 2,45 | 5,60% | 14.670,00 |
| 29.07.2026 | 2,34 | 2,37 | 2,25 | 2,32 | -4,41% | 32.675,00 |
| 28.07.2026 | 2,35 | 2,43 | 2,34 | 2,43 | 3,19% | 8.745,00 |
| 27.07.2026 | 2,35 | 2,41 | 2,35 | 2,35 | -1,59% | 9.118,00 |
| 24.07.2026 | 2,39 | 2,43 | 2,39 | 2,39 | -2,05% | 8.270,00 |
| 23.07.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 2,09% | 1.013,00 |
| 22.07.2026 | 2,40 | 2,46 | 2,39 | 2,39 | -3,63% | 5.665,00 |
| 21.07.2026 | 2,57 | 2,57 | 2,43 | 2,48 | -2,75% | 5.431,00 |
| 20.07.2026 | 2,50 | 2,56 | 2,40 | 2,55 | 1,19% | 11.320,00 |
| 17.07.2026 | 2,36 | 2,56 | 2,29 | 2,52 | 1,61% | 15.936,00 |
| 16.07.2026 | 2,49 | 2,57 | 2,39 | 2,48 | -0,52% | 34.788,00 |
| 15.07.2026 | 2,43 | 2,50 | 2,41 | 2,49 | 1,76% | 17.029,00 |
| 14.07.2026 | 2,44 | 2,54 | 2,42 | 2,45 | -2,00% | 113.980,00 |
| 13.07.2026 | 2,36 | 2,53 | 2,36 | 2,50 | 0,40% | 11.001,00 |
| 10.07.2026 | 2,49 | 2,50 | 2,45 | 2,49 | 0,81% | 12.724,00 |
| 09.07.2026 | 2,49 | 2,54 | 2,44 | 2,47 | -3,14% | 22.088,00 |
| 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 |