Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,59 | 1,65 | 1,59 | 1,64 | -1,80% | - |
| 25.02.2021 | 1,69 | 1,69 | 1,66 | 1,67 | -7,73% | - |
| 24.02.2021 | 1,72 | 1,82 | 1,72 | 1,81 | 2,26% | - |
| 23.02.2021 | 1,78 | 1,90 | 1,76 | 1,77 | -13,45% | - |
| 22.02.2021 | 2,05 | 2,05 | 2,05 | 2,05 | -4,88% | - |
| 19.02.2021 | 2,15 | 2,21 | 2,07 | 2,15 | -0,46% | - |
| 18.02.2021 | 2,14 | 2,17 | 2,05 | 2,16 | -1,59% | - |
| 17.02.2021 | 2,21 | 2,28 | 2,13 | 2,20 | -0,68% | - |
| 16.02.2021 | 2,14 | 2,30 | 2,14 | 2,21 | 6,25% | - |
| 12.02.2021 | 2,14 | 2,25 | 2,06 | 2,08 | -3,48% | - |
| 11.02.2021 | 2,10 | 2,20 | 2,05 | 2,16 | 1,89% | - |
| 10.02.2021 | 2,12 | 2,21 | 2,01 | 2,12 | -5,79% | - |
| 09.02.2021 | 2,14 | 2,27 | 2,12 | 2,25 | 7,93% | - |
| 08.02.2021 | 2,15 | 2,17 | 2,03 | 2,08 | -0,72% | - |
| 05.02.2021 | 1,95 | 2,18 | 1,91 | 2,10 | 15,11% | - |
| 04.02.2021 | 1,82 | 1,83 | 1,82 | 1,82 | -2,67% | - |
| 03.02.2021 | 1,83 | 1,88 | 1,81 | 1,87 | 2,75% | - |
| 02.02.2021 | 1,84 | 1,86 | 1,82 | 1,82 | -0,55% | - |
| 01.02.2021 | 1,84 | 1,88 | 1,79 | 1,83 | 4,27% | - |
| 29.01.2021 | 1,77 | 1,83 | 1,68 | 1,76 | -0,57% | - |
| 28.01.2021 | 1,79 | 1,89 | 1,77 | 1,77 | 0,00% | - |
| 27.01.2021 | 1,79 | 1,85 | 1,74 | 1,77 | -0,84% | - |
| 26.01.2021 | 1,86 | 1,91 | 1,78 | 1,78 | -5,32% | - |
| 25.01.2021 | 1,93 | 1,95 | 1,86 | 1,88 | 2,17% | - |
| 22.01.2021 | 1,94 | 1,94 | 1,81 | 1,84 | -5,15% | - |
| 21.01.2021 | 1,90 | 1,95 | 1,89 | 1,94 | 0,00% | - |
| 20.01.2021 | 1,92 | 1,95 | 1,87 | 1,94 | 2,92% | - |
| 19.01.2021 | 1,83 | 1,91 | 1,81 | 1,89 | 3,01% | - |
| 15.01.2021 | 1,82 | 1,84 | 1,81 | 1,83 | 0,27% | - |
| 14.01.2021 | 1,83 | 1,84 | 1,78 | 1,83 | 5,80% | - |
| 13.01.2021 | 1,76 | 1,81 | 1,72 | 1,73 | -7,51% | - |
| 12.01.2021 | 1,83 | 1,88 | 1,68 | 1,87 | 14,07% | - |
| 11.01.2021 | 1,58 | 1,64 | 1,58 | 1,64 | 4,47% | - |
| 08.01.2021 | 1,47 | 1,57 | 1,46 | 1,57 | 3,99% | - |
| 07.01.2021 | 1,42 | 1,53 | 1,41 | 1,51 | 6,36% | - |
| 06.01.2021 | 1,42 | 1,46 | 1,40 | 1,42 | 0,71% | - |
| 05.01.2021 | 1,42 | 1,43 | 1,39 | 1,41 | -2,77% | - |
| 04.01.2021 | 1,43 | 1,47 | 1,41 | 1,45 | 5,86% | - |
| 31.12.2020 | 1,34 | 1,41 | 1,32 | 1,37 | 3,41% | - |
| 30.12.2020 | 1,36 | 1,40 | 1,32 | 1,32 | -3,65% | - |
| 29.12.2020 | 1,32 | 1,40 | 1,32 | 1,37 | -4,20% | - |
| 28.12.2020 | 1,39 | 1,43 | 1,39 | 1,43 | 7,12% | - |
| 24.12.2020 | 1,34 | 1,35 | 1,30 | 1,34 | -0,37% | - |
| 23.12.2020 | 1,33 | 1,38 | 1,33 | 1,34 | -4,96% | - |
| 22.12.2020 | 1,35 | 1,44 | 1,35 | 1,41 | 4,83% | - |
| 21.12.2020 | 1,35 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 18.12.2020 | 1,37 | 1,39 | 1,34 | 1,35 | -3,58% | - |
| 17.12.2020 | 1,37 | 1,40 | 1,33 | 1,40 | 0,72% | - |
| 16.12.2020 | 1,44 | 1,49 | 1,35 | 1,39 | -6,10% | - |
| 15.12.2020 | 1,54 | 1,54 | 1,34 | 1,48 | -28,74% | - |
| 14.12.2020 | 1,60 | 2,07 | 1,40 | 2,07 | 19,31% | - |
| 11.12.2020 | 1,57 | 1,78 | 1,46 | 1,74 | 2,36% | - |
| 10.12.2020 | 2,01 | 2,01 | 1,54 | 1,70 | -33,14% | - |
| 09.12.2020 | 1,23 | 2,89 | 1,21 | 2,54 | 122,37% | - |
| 08.12.2020 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 07.12.2020 | 1,11 | 1,15 | 1,11 | 1,14 | -2,58% | - |
| 04.12.2020 | 1,21 | 1,21 | 1,17 | 1,17 | -4,51% | - |
| 03.12.2020 | 1,17 | 1,26 | 1,15 | 1,22 | 4,27% | - |
| 02.12.2020 | 1,22 | 1,22 | 1,17 | 1,17 | -9,65% | - |
| 01.12.2020 | 1,13 | 1,30 | 1,12 | 1,30 | 13,60% | - |
| 30.11.2020 | 1,14 | 1,14 | 0,98 | 1,14 | 5,07% | - |
| 27.11.2020 | 1,10 | 1,11 | 1,08 | 1,09 | 3,83% | - |
| 25.11.2020 | 1,08 | 1,09 | 1,05 | 1,05 | 11,76% | - |
| 24.11.2020 | 0,93 | 0,96 | 0,92 | 0,94 | -0,27% | - |
| 23.11.2020 | 0,95 | 0,96 | 0,92 | 0,94 | -1,03% | - |
| 20.11.2020 | 0,96 | 0,97 | 0,93 | 0,95 | 1,33% | - |
| 19.11.2020 | 0,94 | 0,94 | 0,92 | 0,93 | -2,17% | - |
| 18.11.2020 | 0,95 | 0,98 | 0,93 | 0,96 | 1,59% | - |
| 17.11.2020 | 0,92 | 0,94 | 0,90 | 0,94 | 5,51% | - |
| 16.11.2020 | 0,90 | 0,92 | 0,88 | 0,89 | -1,63% | - |
| 13.11.2020 | 0,91 | 0,91 | 0,86 | 0,91 | -0,91% | - |
| 12.11.2020 | 0,91 | 0,93 | 0,89 | 0,91 | -3,23% | - |
| 11.11.2020 | 0,95 | 0,96 | 0,90 | 0,95 | 1,20% | - |
| 10.11.2020 | 0,94 | 0,99 | 0,00 | 0,93 | -0,12% | - |
| 09.11.2020 | 0,98 | 1,01 | 0,91 | 0,94 | -9,22% | - |
| 06.11.2020 | 0,97 | 1,12 | 0,92 | 1,03 | 19,89% | - |
| 05.11.2020 | 0,86 | 0,88 | 0,82 | 0,86 | 1,08% | - |
| 04.11.2020 | 0,93 | 0,93 | 0,83 | 0,85 | -3,41% | - |
| 03.11.2020 | 0,88 | 0,89 | 0,87 | 0,88 | 3,54% | - |
| 02.11.2020 | 0,88 | 0,93 | 0,83 | 0,85 | -13,28% | - |
| 30.10.2020 | 0,97 | 0,99 | 0,90 | 0,98 | -5,77% | - |
| 29.10.2020 | 1,07 | 1,08 | 1,02 | 1,04 | 0,97% | - |
| 28.10.2020 | 1,02 | 1,06 | 1,01 | 1,03 | -2,83% | - |
| 27.10.2020 | 1,06 | 1,06 | 1,06 | 1,06 | -2,30% | - |
| 26.10.2020 | 1,10 | 1,14 | 1,07 | 1,09 | -3,56% | - |
| 23.10.2020 | 1,10 | 1,14 | 1,06 | 1,13 | 6,64% | - |
| 22.10.2020 | 1,10 | 1,10 | 1,04 | 1,06 | -4,09% | - |
| 21.10.2020 | 1,15 | 1,15 | 1,07 | 1,10 | -6,38% | - |
| 20.10.2020 | 1,15 | 1,19 | 1,09 | 1,18 | 2,62% | - |
| 19.10.2020 | 1,24 | 1,25 | 1,13 | 1,15 | 6,51% | - |
| 16.10.2020 | 1,07 | 1,08 | 1,02 | 1,08 | 2,67% | - |
| 15.10.2020 | 1,02 | 1,08 | 1,00 | 1,05 | -4,38% | - |
| 14.10.2020 | 1,09 | 1,10 | 1,05 | 1,10 | 1,86% | - |
| 13.10.2020 | 1,12 | 1,16 | 1,05 | 1,08 | -4,02% | - |
| 12.10.2020 | 1,16 | 1,16 | 1,10 | 1,12 | 2,28% | - |
| 09.10.2020 | 1,13 | 1,13 | 1,10 | 1,10 | 1,86% | - |
| 08.10.2020 | 1,12 | 1,12 | 1,08 | 1,08 | -1,38% | - |
| 07.10.2020 | 1,01 | 1,10 | 1,01 | 1,09 | 3,32% | - |
| 06.10.2020 | 1,10 | 1,10 | 1,06 | 1,06 | 0,96% | - |
| 05.10.2020 | 1,05 | 1,09 | 1,00 | 1,05 | -1,88% | - |