8,716$
-1,30%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 8,66 | 8,98 | 8,65 | 8,69 | -1,59% | 38.545,00 |
| 17.07.2025 | 8,58 | 8,96 | 8,58 | 8,83 | 2,67% | 74.283,00 |
| 16.07.2025 | 8,67 | 8,72 | 8,35 | 8,60 | 0,47% | 41.071,00 |
| 15.07.2025 | 8,73 | 8,89 | 8,56 | 8,56 | -1,04% | 65.067,00 |
| 14.07.2025 | 8,62 | 8,75 | 8,45 | 8,65 | 0,35% | 50.596,00 |
| 11.07.2025 | 8,76 | 8,78 | 8,60 | 8,62 | -2,16% | 25.652,00 |
| 10.07.2025 | 8,80 | 8,92 | 8,75 | 8,81 | 0,69% | 40.319,00 |
| 09.07.2025 | 8,85 | 8,87 | 8,67 | 8,75 | -0,46% | 29.666,00 |
| 08.07.2025 | 8,84 | 8,98 | 8,71 | 8,79 | 0,00% | 38.294,00 |
| 07.07.2025 | 8,90 | 9,05 | 8,63 | 8,79 | -3,09% | 68.372,00 |
| 03.07.2025 | 8,75 | 9,11 | 8,70 | 9,07 | 3,07% | 87.966,00 |
| 02.07.2025 | 9,02 | 9,02 | 8,75 | 8,80 | -2,49% | 64.447,00 |
| 01.07.2025 | 9,00 | 9,25 | 8,88 | 9,03 | 0,39% | 136.853,00 |
| 30.06.2025 | 8,18 | 9,07 | 8,09 | 8,99 | 10,99% | 274.687,00 |
| 27.06.2025 | 8,22 | 8,22 | 7,85 | 8,10 | -0,74% | 1.388.493,00 |
| 26.06.2025 | 8,32 | 8,46 | 8,02 | 8,16 | -0,49% | 83.868,00 |
| 25.06.2025 | 8,02 | 8,38 | 7,80 | 8,20 | 1,86% | 161.799,00 |
| 24.06.2025 | 8,50 | 8,55 | 7,92 | 8,05 | -4,51% | 113.909,00 |
| 23.06.2025 | 8,10 | 8,58 | 8,00 | 8,43 | 3,69% | 156.951,00 |
| 20.06.2025 | 8,22 | 8,25 | 7,91 | 8,13 | 0,25% | 94.176,00 |
| 18.06.2025 | 8,33 | 8,37 | 8,01 | 8,11 | -2,29% | 134.347,00 |
| 17.06.2025 | 8,12 | 8,39 | 8,01 | 8,30 | 2,09% | 138.633,00 |
| 16.06.2025 | 7,76 | 8,53 | 7,67 | 8,13 | 5,04% | 302.534,00 |
| 13.06.2025 | 7,88 | 7,88 | 7,61 | 7,74 | -1,15% | 123.445,00 |
| 12.06.2025 | 7,45 | 7,87 | 7,37 | 7,83 | 5,10% | 112.727,00 |
| 11.06.2025 | 7,82 | 7,84 | 7,44 | 7,45 | -4,73% | 110.718,00 |
| 10.06.2025 | 7,95 | 7,95 | 7,56 | 7,82 | -0,64% | 117.253,00 |
| 09.06.2025 | 7,82 | 7,93 | 7,68 | 7,87 | 2,27% | 108.238,00 |
| 06.06.2025 | 8,00 | 8,03 | 7,31 | 7,70 | -2,04% | 141.919,00 |
| 05.06.2025 | 7,50 | 7,86 | 7,47 | 7,86 | 5,01% | 169.495,00 |
| 04.06.2025 | 7,22 | 7,49 | 7,18 | 7,48 | 3,17% | 108.405,00 |
| 03.06.2025 | 6,80 | 7,33 | 6,71 | 7,25 | 7,89% | 119.922,00 |
| 02.06.2025 | 6,67 | 6,95 | 6,54 | 6,72 | 0,75% | 65.006,00 |
| 30.05.2025 | 6,60 | 6,78 | 6,43 | 6,67 | 0,15% | 113.381,00 |
| 29.05.2025 | 6,91 | 7,00 | 6,42 | 6,66 | -2,06% | 108.946,00 |
| 28.05.2025 | 6,26 | 6,83 | 6,24 | 6,80 | 11,20% | 216.414,00 |
| 27.05.2025 | 5,56 | 6,18 | 5,47 | 6,12 | 12,00% | 149.534,00 |
| 23.05.2025 | 5,37 | 5,55 | 5,31 | 5,46 | -1,27% | 60.897,00 |
| 22.05.2025 | 5,41 | 5,56 | 5,30 | 5,53 | 2,60% | 46.146,00 |
| 21.05.2025 | 5,52 | 5,55 | 5,26 | 5,39 | -3,06% | 84.107,00 |
| 20.05.2025 | 5,61 | 5,73 | 5,52 | 5,56 | -0,89% | 44.382,00 |
| 19.05.2025 | 5,73 | 5,89 | 5,52 | 5,61 | -2,09% | 77.829,00 |
| 16.05.2025 | 5,95 | 6,01 | 5,64 | 5,73 | -3,21% | 77.194,00 |
| 15.05.2025 | 5,52 | 5,93 | 5,52 | 5,92 | 7,25% | 65.387,00 |
| 14.05.2025 | 5,52 | 5,58 | 5,30 | 5,52 | 0,00% | 67.977,00 |
| 13.05.2025 | 5,30 | 5,63 | 5,20 | 5,52 | 4,35% | 85.794,00 |
| 12.05.2025 | 5,36 | 5,39 | 5,17 | 5,29 | 4,75% | 64.186,00 |
| 09.05.2025 | 4,88 | 5,21 | 4,78 | 5,05 | 3,48% | 105.407,00 |
| 08.05.2025 | 4,61 | 4,95 | 4,60 | 4,88 | 6,32% | 52.733,00 |
| 07.05.2025 | 4,55 | 4,71 | 4,50 | 4,59 | 1,77% | 43.535,00 |
| 06.05.2025 | 4,53 | 4,57 | 4,48 | 4,51 | -0,44% | 29.793,00 |
| 05.05.2025 | 4,36 | 4,60 | 4,36 | 4,53 | 2,95% | 42.487,00 |
| 02.05.2025 | 4,40 | 4,50 | 4,40 | 4,40 | 0,00% | 62.321,00 |
| 01.05.2025 | 4,49 | 4,60 | 4,37 | 4,40 | -1,79% | 45.128,00 |
| 30.04.2025 | 4,68 | 4,68 | 4,38 | 4,48 | -4,27% | 88.705,00 |
| 29.04.2025 | 4,50 | 4,74 | 4,42 | 4,68 | 4,23% | 98.381,00 |
| 28.04.2025 | 4,57 | 4,64 | 4,38 | 4,49 | -2,18% | 49.088,00 |
| 25.04.2025 | 4,60 | 4,66 | 4,40 | 4,59 | 0,22% | 64.940,00 |
| 24.04.2025 | 4,47 | 4,60 | 4,46 | 4,58 | 3,15% | 60.404,00 |
| 23.04.2025 | 4,32 | 4,57 | 4,30 | 4,44 | 3,74% | 94.415,00 |
| 22.04.2025 | 4,12 | 4,31 | 4,10 | 4,28 | 3,63% | 56.159,00 |
| 21.04.2025 | 4,23 | 4,28 | 4,07 | 4,13 | -3,50% | 65.760,00 |
| 17.04.2025 | 4,23 | 4,36 | 4,21 | 4,28 | 1,42% | 58.655,00 |
| 16.04.2025 | 4,47 | 4,47 | 4,14 | 4,22 | -4,31% | 98.283,00 |
| 15.04.2025 | 4,47 | 4,59 | 4,32 | 4,41 | 0,23% | 67.493,00 |
| 14.04.2025 | 4,80 | 4,87 | 4,40 | 4,40 | -6,78% | 70.466,00 |
| 11.04.2025 | 4,65 | 4,73 | 4,60 | 4,72 | 0,64% | 60.958,00 |
| 10.04.2025 | 4,72 | 4,80 | 4,51 | 4,69 | -3,60% | 44.889,00 |
| 09.04.2025 | 4,28 | 5,07 | 4,28 | 4,87 | 12,88% | 99.562,00 |
| 08.04.2025 | 4,76 | 4,76 | 4,20 | 4,31 | -6,75% | 115.144,00 |
| 07.04.2025 | 4,33 | 4,75 | 4,25 | 4,62 | 2,26% | 115.501,00 |
| 04.04.2025 | 4,48 | 4,53 | 4,23 | 4,52 | 1,57% | 84.964,00 |
| 03.04.2025 | 4,61 | 4,80 | 4,45 | 4,45 | -8,81% | 115.569,00 |
| 02.04.2025 | 4,95 | 5,00 | 4,76 | 4,88 | -3,37% | 96.710,00 |
| 01.04.2025 | 5,25 | 5,25 | 4,42 | 5,05 | -7,32% | 164.014,00 |
| 31.03.2025 | 5,42 | 5,50 | 5,26 | 5,45 | -0,21% | 65.934,00 |
| 28.03.2025 | 5,44 | 5,59 | 5,41 | 5,46 | -0,18% | 52.419,00 |
| 27.03.2025 | 5,36 | 5,48 | 5,28 | 5,47 | 1,11% | 35.805,00 |
| 26.03.2025 | 5,41 | 5,49 | 5,33 | 5,41 | 0,19% | 42.753,00 |
| 25.03.2025 | 5,48 | 5,50 | 5,39 | 5,40 | -1,82% | 35.749,00 |
| 24.03.2025 | 5,47 | 5,58 | 5,41 | 5,50 | 0,55% | 56.435,00 |
| 21.03.2025 | 5,47 | 5,52 | 5,34 | 5,47 | -0,73% | 63.488,00 |
| 20.03.2025 | 5,58 | 5,70 | 5,47 | 5,51 | -2,82% | 36.626,00 |
| 19.03.2025 | 5,63 | 5,71 | 5,56 | 5,67 | 1,61% | 30.678,00 |
| 18.03.2025 | 5,72 | 6,00 | 5,55 | 5,58 | -2,96% | 48.250,00 |
| 17.03.2025 | 5,58 | 5,77 | 5,51 | 5,75 | 4,26% | 49.853,00 |
| 14.03.2025 | 5,43 | 5,58 | 5,39 | 5,52 | 3,28% | 66.747,00 |
| 13.03.2025 | 5,62 | 5,64 | 5,31 | 5,34 | -5,49% | 54.709,00 |
| 12.03.2025 | 5,86 | 5,95 | 5,63 | 5,65 | -1,91% | 69.966,00 |
| 11.03.2025 | 5,88 | 5,96 | 5,72 | 5,76 | -1,54% | 53.744,00 |
| 10.03.2025 | 6,03 | 6,05 | 5,83 | 5,85 | -3,47% | 56.789,00 |
| 07.03.2025 | 6,01 | 6,11 | 5,94 | 6,06 | 0,83% | 20.008,00 |
| 06.03.2025 | 6,00 | 6,28 | 5,93 | 6,01 | -0,25% | 32.743,00 |
| 05.03.2025 | 5,93 | 6,09 | 5,90 | 6,03 | 2,47% | 41.240,00 |
| 04.03.2025 | 5,97 | 6,06 | 5,81 | 5,88 | -0,34% | 78.488,00 |
| 03.03.2025 | 6,28 | 6,30 | 5,79 | 5,90 | -5,90% | 110.796,00 |
| 28.02.2025 | 6,27 | 6,32 | 6,13 | 6,27 | -0,16% | 39.725,00 |
| 27.02.2025 | 6,61 | 6,61 | 6,28 | 6,28 | -4,99% | 41.445,00 |
| 26.02.2025 | 6,56 | 6,68 | 6,41 | 6,61 | 1,66% | 40.746,00 |
| 25.02.2025 | 6,60 | 6,69 | 6,40 | 6,50 | -0,12% | 68.967,00 |