2,345$
-0,30%
Echtzeit-Aktienkurs UTSTARCOM HLDGS DL-,0015
Bid:
Ask:
Aktienkurse zur UTSTARCOM HLDGS DL-,0015 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 0,32% | 2.231,00 |
| 25.08.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,10% | 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% | 28.503,00 |
| 19.08.2026 | 2,46 | 2,52 | 2,26 | 2,41 | 0,84% | 6.427,00 |
| 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% | 16.431,00 |
| 13.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 1.066,00 |
| 12.08.2026 | 2,43 | 2,60 | 2,40 | 2,42 | -0,81% | 7.943,00 |
| 11.08.2026 | 2,39 | 2,52 | 2,39 | 2,44 | 0,82% | 6.483,00 |
| 10.08.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -3,20% | 2.228,00 |
| 07.08.2026 | 2,50 | 2,65 | 2,43 | 2,50 | -1,96% | 20.974,00 |
| 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% | 2.019,00 |
| 03.08.2026 | 2,38 | 2,49 | 2,38 | 2,48 | -0,20% | 2.045,00 |
| 31.07.2026 | 2,40 | 2,49 | 2,40 | 2,48 | 1,22% | 6.617,00 |
| 30.07.2026 | 2,27 | 2,50 | 2,27 | 2,45 | 5,60% | 14.875,00 |
| 29.07.2026 | 2,34 | 2,37 | 2,25 | 2,32 | -4,42% | 32.694,00 |
| 28.07.2026 | 2,35 | 2,43 | 2,34 | 2,43 | 3,21% | 8.756,00 |
| 27.07.2026 | 2,35 | 2,41 | 2,35 | 2,35 | -1,60% | 9.178,00 |
| 24.07.2026 | 2,39 | 2,43 | 2,39 | 2,39 | -2,05% | 8.327,00 |
| 23.07.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 2,09% | 1.014,00 |
| 22.07.2026 | 2,40 | 2,46 | 2,39 | 2,39 | -2,85% | 5.665,00 |
| 21.07.2026 | 2,57 | 2,57 | 2,43 | 2,46 | -3,53% | 5.432,00 |
| 20.07.2026 | 2,50 | 2,56 | 2,40 | 2,55 | 0,39% | 11.320,00 |
| 17.07.2026 | 2,36 | 2,56 | 2,29 | 2,54 | 2,42% | 15.936,00 |
| 16.07.2026 | 2,49 | 2,57 | 2,39 | 2,48 | -0,80% | 35.201,00 |
| 15.07.2026 | 2,43 | 2,50 | 2,41 | 2,50 | 3,73% | 17.353,00 |
| 14.07.2026 | 2,44 | 2,54 | 2,41 | 2,41 | -5,12% | 114.079,00 |
| 13.07.2026 | 2,36 | 2,54 | 2,36 | 2,54 | 2,01% | 11.262,00 |
| 10.07.2026 | 2,49 | 2,50 | 2,45 | 2,49 | 0,81% | 12.852,00 |
| 09.07.2026 | 2,49 | 2,54 | 2,44 | 2,47 | 0,41% | 22.091,00 |
| 08.07.2026 | 2,35 | 2,56 | 2,35 | 2,46 | 3,80% | 20.156,00 |
| 07.07.2026 | 2,35 | 2,41 | 2,25 | 2,37 | -0,42% | 23.040,00 |
| 06.07.2026 | 2,36 | 2,38 | 2,24 | 2,38 | -4,03% | 29.478,00 |
| 02.07.2026 | 2,35 | 2,49 | 2,35 | 2,48 | 1,64% | 32.669,00 |
| 01.07.2026 | 2,45 | 2,49 | 2,43 | 2,44 | -2,01% | 10.166,00 |
| 30.06.2026 | 2,42 | 2,50 | 2,42 | 2,49 | 4,62% | 35.785,00 |
| 29.06.2026 | 2,32 | 2,55 | 2,27 | 2,38 | -0,42% | 44.536,00 |
| 26.06.2026 | 2,29 | 2,45 | 2,29 | 2,39 | 6,22% | 30.425,00 |
| 25.06.2026 | 2,40 | 2,50 | 2,25 | 2,25 | -4,26% | 68.169,00 |
| 24.06.2026 | 2,31 | 2,52 | 2,23 | 2,35 | 6,82% | 87.349,00 |
| 23.06.2026 | 2,15 | 2,50 | 2,15 | 2,20 | -3,51% | 85.892,00 |
| 22.06.2026 | 2,59 | 2,70 | 2,28 | 2,28 | -13,64% | 196.142,00 |
| 18.06.2026 | 2,53 | 2,87 | 2,50 | 2,64 | -9,90% | 292.942,00 |
| 17.06.2026 | 3,44 | 3,63 | 2,46 | 2,93 | -1,01% | 18.650.964,00 |
| 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% | 23.921,00 |
| 10.06.2026 | 2,94 | 2,98 | 2,94 | 2,95 | 3,86% | 2.760,00 |
| 09.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,08% | 3.305,00 |
| 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 | 1,66% | 24.876,00 |
| 27.05.2026 | 2,47 | 2,89 | 2,47 | 2,69 | 7,42% | 17.958,00 |
| 26.05.2026 | 2,64 | 2,64 | 2,47 | 2,50 | -4,21% | 16.298,00 |
| 22.05.2026 | 2,62 | 2,71 | 2,61 | 2,61 | -0,79% | 4.409,00 |
| 21.05.2026 | 2,62 | 2,67 | 2,62 | 2,63 | -2,93% | 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% | 1.901,00 |
| 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 | 3,53% | 4.848,00 |
| 13.05.2026 | 2,71 | 2,74 | 2,71 | 2,73 | 2,31% | 8.142,00 |
| 12.05.2026 | 2,52 | 2,74 | 2,52 | 2,67 | 2,30% | 8.071,00 |
| 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% | 2.468,00 |
| 04.05.2026 | 2,46 | 2,46 | 2,41 | 2,41 | 3,79% | 3.093,00 |
| 01.05.2026 | 2,46 | 2,47 | 2,32 | 2,32 | -7,12% | 2.502,00 |
| 30.04.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | 776,00 |
| 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% | 4.088,00 |
| 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 |
| 21.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | 2,00 |
| 17.04.2026 | 2,46 | 2,51 | 2,46 | 2,49 | -4,23% | 4.393,00 |
| 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% | 18.857,00 |
| 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% | 12.142,00 |
| 10.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,04% | 2.024,00 |
| 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 | 0,00% | 4.297,00 |
| 02.04.2026 | 2,50 | 2,50 | 2,29 | 2,31 | -4,55% | 926,00 |
| 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% | 13.387,00 |
| 30.03.2026 | 2,47 | 2,50 | 2,30 | 2,44 | 0,83% | 23.238,00 |