7,847$
0,60%
Echtzeit-Aktienkurs Ultralife Corp
Bid:
Ask:
Aktienkurse zur Ultralife Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 7,89 | 7,99 | 7,78 | 7,82 | 0,26% | 39.377,00 |
| 16.01.2025 | 7,92 | 7,95 | 7,73 | 7,80 | -1,14% | 45.432,00 |
| 15.01.2025 | 7,88 | 7,94 | 7,69 | 7,89 | 1,68% | 42.315,00 |
| 14.01.2025 | 7,62 | 7,77 | 7,57 | 7,76 | 2,78% | 40.264,00 |
| 13.01.2025 | 7,24 | 7,58 | 7,18 | 7,55 | 2,30% | 40.026,00 |
| 10.01.2025 | 7,34 | 7,45 | 7,15 | 7,38 | -0,14% | 46.961,00 |
| 08.01.2025 | 7,51 | 7,51 | 7,30 | 7,39 | -2,76% | 32.952,00 |
| 07.01.2025 | 7,60 | 7,61 | 7,46 | 7,60 | 0,40% | 53.717,00 |
| 06.01.2025 | 7,80 | 7,83 | 7,56 | 7,57 | -0,53% | 61.135,00 |
| 03.01.2025 | 7,40 | 7,61 | 7,34 | 7,61 | 2,98% | 48.772,00 |
| 02.01.2025 | 7,53 | 7,88 | 7,36 | 7,39 | -0,81% | 80.278,00 |
| 31.12.2024 | 7,28 | 7,56 | 7,20 | 7,45 | 2,76% | 98.767,00 |
| 30.12.2024 | 7,29 | 7,29 | 7,02 | 7,25 | -0,55% | 73.052,00 |
| 27.12.2024 | 7,42 | 7,52 | 7,25 | 7,29 | -1,49% | 46.380,00 |
| 26.12.2024 | 7,32 | 7,49 | 7,25 | 7,40 | 1,79% | 37.416,00 |
| 24.12.2024 | 7,19 | 7,30 | 7,04 | 7,27 | 0,83% | 31.164,00 |
| 23.12.2024 | 7,27 | 7,38 | 7,17 | 7,21 | -1,10% | 38.811,00 |
| 20.12.2024 | 7,19 | 7,41 | 7,19 | 7,29 | 0,14% | 84.036,00 |
| 19.12.2024 | 7,50 | 7,62 | 7,19 | 7,28 | -2,41% | 62.867,00 |
| 18.12.2024 | 7,85 | 8,13 | 7,44 | 7,46 | -3,87% | 71.978,00 |
| 17.12.2024 | 7,80 | 7,88 | 7,67 | 7,76 | -0,77% | 45.272,00 |
| 16.12.2024 | 7,85 | 8,00 | 7,75 | 7,82 | 0,64% | 53.956,00 |
| 13.12.2024 | 7,94 | 7,99 | 7,65 | 7,77 | -0,64% | 55.789,00 |
| 12.12.2024 | 8,20 | 8,20 | 7,80 | 7,82 | -2,01% | 61.318,00 |
| 11.12.2024 | 7,89 | 8,19 | 7,61 | 7,98 | 2,97% | 76.796,00 |
| 10.12.2024 | 7,73 | 7,88 | 7,61 | 7,75 | 0,52% | 40.362,00 |
| 09.12.2024 | 7,93 | 7,96 | 7,64 | 7,71 | 1,72% | 48.495,00 |
| 06.12.2024 | 7,81 | 7,82 | 7,56 | 7,58 | -1,69% | 24.494,00 |
| 05.12.2024 | 7,84 | 7,91 | 7,70 | 7,71 | -1,41% | 34.262,00 |
| 04.12.2024 | 7,79 | 7,90 | 7,71 | 7,82 | 0,51% | 37.411,00 |
| 03.12.2024 | 7,82 | 7,84 | 7,70 | 7,78 | 0,13% | 44.361,00 |
| 02.12.2024 | 7,74 | 7,88 | 7,68 | 7,77 | 1,30% | 42.980,00 |
| 29.11.2024 | 7,66 | 7,85 | 7,62 | 7,67 | 0,79% | 31.337,00 |
| 27.11.2024 | 7,82 | 7,89 | 7,59 | 7,61 | -2,56% | 35.346,00 |
| 26.11.2024 | 7,52 | 7,93 | 7,47 | 7,81 | 3,58% | 57.992,00 |
| 25.11.2024 | 7,67 | 7,93 | 7,53 | 7,54 | -1,18% | 126.187,00 |
| 22.11.2024 | 7,31 | 7,65 | 7,29 | 7,63 | 4,23% | 45.450,00 |
| 21.11.2024 | 7,22 | 7,52 | 7,16 | 7,32 | 1,95% | 65.444,00 |
| 20.11.2024 | 7,28 | 7,39 | 7,10 | 7,18 | -1,78% | 78.706,00 |
| 19.11.2024 | 7,46 | 7,65 | 7,29 | 7,31 | -3,05% | 52.380,00 |
| 18.11.2024 | 7,36 | 7,70 | 7,36 | 7,54 | 2,45% | 64.277,00 |
| 15.11.2024 | 7,72 | 7,78 | 7,35 | 7,36 | -4,04% | 102.985,00 |
| 14.11.2024 | 7,72 | 7,79 | 7,57 | 7,67 | -1,16% | 48.995,00 |
| 13.11.2024 | 8,01 | 8,02 | 7,74 | 7,76 | -3,00% | 33.891,00 |
| 12.11.2024 | 7,95 | 8,17 | 7,77 | 8,00 | 0,50% | 96.755,00 |
| 11.11.2024 | 8,02 | 8,11 | 7,55 | 7,96 | -0,25% | 123.678,00 |
| 08.11.2024 | 8,25 | 8,28 | 7,50 | 7,98 | -14,01% | 386.629,00 |
| 07.11.2024 | 9,50 | 9,60 | 9,17 | 9,28 | -1,69% | 53.595,00 |
| 06.11.2024 | 9,49 | 9,61 | 9,25 | 9,44 | 4,66% | 70.972,00 |
| 05.11.2024 | 8,85 | 9,04 | 8,80 | 9,02 | 3,92% | 43.687,00 |
| 04.11.2024 | 8,57 | 8,93 | 8,57 | 8,68 | 1,52% | 25.492,00 |
| 01.11.2024 | 8,43 | 8,83 | 8,43 | 8,55 | 1,66% | 68.672,00 |
| 31.10.2024 | 8,86 | 8,87 | 8,41 | 8,41 | -5,19% | 39.407,00 |
| 30.10.2024 | 8,74 | 8,93 | 8,74 | 8,87 | 1,49% | 23.000,00 |
| 29.10.2024 | 8,77 | 8,90 | 8,68 | 8,74 | -0,34% | 25.932,00 |
| 28.10.2024 | 8,84 | 9,02 | 8,75 | 8,77 | -0,57% | 30.278,00 |
| 25.10.2024 | 8,58 | 8,92 | 8,58 | 8,82 | 2,80% | 35.349,00 |
| 24.10.2024 | 8,72 | 8,79 | 8,55 | 8,58 | -1,04% | 26.636,00 |
| 23.10.2024 | 8,90 | 9,03 | 8,60 | 8,67 | -2,58% | 31.988,00 |
| 22.10.2024 | 8,84 | 9,01 | 8,78 | 8,90 | 0,56% | 54.392,00 |
| 21.10.2024 | 9,10 | 9,10 | 8,85 | 8,85 | -2,75% | 43.961,00 |
| 18.10.2024 | 9,22 | 9,42 | 9,02 | 9,10 | -1,19% | 31.079,00 |
| 17.10.2024 | 9,16 | 9,29 | 9,02 | 9,21 | 1,32% | 38.161,00 |
| 16.10.2024 | 8,96 | 9,09 | 8,87 | 9,09 | 2,71% | 59.352,00 |
| 15.10.2024 | 8,98 | 9,00 | 8,84 | 8,85 | -1,23% | 34.720,00 |
| 14.10.2024 | 9,11 | 9,25 | 8,92 | 8,96 | -2,18% | 43.948,00 |
| 11.10.2024 | 8,94 | 9,22 | 8,94 | 9,16 | 2,12% | 35.233,00 |
| 10.10.2024 | 9,01 | 9,08 | 8,81 | 8,97 | -1,86% | 52.512,00 |
| 09.10.2024 | 9,13 | 9,17 | 9,00 | 9,14 | -0,11% | 38.838,00 |
| 08.10.2024 | 9,30 | 9,30 | 9,09 | 9,15 | -1,56% | 46.845,00 |
| 07.10.2024 | 9,55 | 9,59 | 9,11 | 9,30 | -3,28% | 96.989,00 |
| 04.10.2024 | 9,68 | 9,74 | 9,48 | 9,61 | 0,95% | 67.342,00 |
| 03.10.2024 | 9,67 | 9,85 | 9,47 | 9,52 | -2,56% | 49.543,00 |
| 02.10.2024 | 9,41 | 10,09 | 9,41 | 9,77 | 5,74% | 115.394,00 |
| 01.10.2024 | 9,04 | 9,34 | 8,80 | 9,24 | 2,21% | 97.072,00 |
| 30.09.2024 | 8,49 | 9,08 | 8,46 | 9,04 | -0,11% | 289.774,00 |
| 27.09.2024 | 9,49 | 9,49 | 8,92 | 9,05 | -3,42% | 234.404,00 |
| 26.09.2024 | 9,25 | 9,37 | 9,03 | 9,37 | 3,08% | 47.898,00 |
| 25.09.2024 | 9,15 | 9,24 | 9,04 | 9,09 | -0,55% | 36.000,00 |
| 24.09.2024 | 9,43 | 9,45 | 9,11 | 9,14 | -2,45% | 43.640,00 |
| 23.09.2024 | 9,22 | 9,45 | 9,20 | 9,37 | 1,19% | 41.496,00 |
| 20.09.2024 | 9,50 | 9,50 | 9,21 | 9,26 | -3,34% | 78.430,00 |
| 19.09.2024 | 9,62 | 9,74 | 9,38 | 9,58 | 2,13% | 36.327,00 |
| 18.09.2024 | 9,48 | 9,69 | 9,36 | 9,38 | -1,37% | 46.185,00 |
| 17.09.2024 | 9,35 | 9,68 | 9,35 | 9,51 | 1,39% | 39.708,00 |
| 16.09.2024 | 9,58 | 9,58 | 9,24 | 9,38 | -1,78% | 30.209,00 |
| 13.09.2024 | 9,53 | 9,69 | 9,43 | 9,55 | 2,14% | 37.326,00 |
| 12.09.2024 | 9,42 | 9,58 | 9,24 | 9,35 | -0,85% | 37.533,00 |
| 11.09.2024 | 9,32 | 9,47 | 9,07 | 9,43 | 0,96% | 39.160,00 |
| 10.09.2024 | 9,30 | 9,39 | 9,22 | 9,34 | 0,65% | 28.781,00 |
| 09.09.2024 | 9,23 | 9,55 | 9,23 | 9,28 | 0,54% | 47.290,00 |
| 06.09.2024 | 9,58 | 9,69 | 9,15 | 9,23 | -4,15% | 43.474,00 |
| 05.09.2024 | 9,74 | 9,77 | 9,54 | 9,63 | -0,41% | 19.027,00 |
| 04.09.2024 | 9,67 | 9,76 | 9,20 | 9,67 | 1,15% | 98.232,00 |
| 03.09.2024 | 10,30 | 10,30 | 9,47 | 9,56 | -8,60% | 84.627,00 |
| 30.08.2024 | 10,81 | 10,81 | 10,35 | 10,46 | -2,70% | 40.139,00 |
| 29.08.2024 | 10,73 | 10,97 | 10,71 | 10,75 | 1,42% | 24.786,00 |
| 28.08.2024 | 10,50 | 10,74 | 10,40 | 10,60 | 0,47% | 40.410,00 |
| 27.08.2024 | 10,70 | 10,85 | 10,55 | 10,55 | -3,30% | 64.625,00 |
| 26.08.2024 | 11,28 | 11,48 | 10,84 | 10,91 | -2,33% | 45.624,00 |