4,261$
0,98%
Echtzeit-Aktienkurs Ultralife Corp
Bid:
Ask:
Aktienkurse zur Ultralife Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 6,69 | 6,79 | 6,50 | 6,51 | -2,25% | 44.529,00 |
| 21.02.2025 | 6,90 | 6,91 | 6,65 | 6,66 | -2,77% | 48.420,00 |
| 20.02.2025 | 7,02 | 7,15 | 6,75 | 6,85 | -3,66% | 75.345,00 |
| 19.02.2025 | 7,19 | 7,25 | 7,05 | 7,11 | -1,52% | 54.955,00 |
| 18.02.2025 | 7,23 | 7,46 | 7,19 | 7,22 | 0,58% | 61.649,00 |
| 17.02.2025 | 7,18 | 7,18 | 7,17 | 7,18 | 0,26% | - |
| 14.02.2025 | 7,41 | 7,43 | 7,12 | 7,16 | -3,76% | 27.722,00 |
| 13.02.2025 | 7,33 | 7,46 | 7,10 | 7,44 | 2,62% | 41.408,00 |
| 12.02.2025 | 7,34 | 7,41 | 7,11 | 7,25 | -2,68% | 64.209,00 |
| 11.02.2025 | 8,00 | 8,00 | 7,43 | 7,45 | -4,73% | 60.167,00 |
| 10.02.2025 | 7,58 | 7,94 | 7,58 | 7,82 | 4,97% | 70.284,00 |
| 07.02.2025 | 7,40 | 7,57 | 7,40 | 7,45 | 0,27% | 42.749,00 |
| 06.02.2025 | 7,19 | 7,49 | 7,16 | 7,43 | 4,06% | 33.439,00 |
| 05.02.2025 | 7,41 | 7,43 | 7,02 | 7,14 | -2,86% | 72.251,00 |
| 04.02.2025 | 7,54 | 7,55 | 7,26 | 7,35 | 0,41% | 43.690,00 |
| 03.02.2025 | 7,40 | 7,45 | 7,20 | 7,32 | -3,43% | 41.270,00 |
| 31.01.2025 | 7,74 | 7,87 | 7,55 | 7,58 | -2,19% | 37.191,00 |
| 30.01.2025 | 7,75 | 7,89 | 7,70 | 7,75 | -0,26% | 22.732,00 |
| 29.01.2025 | 7,90 | 7,93 | 7,68 | 7,77 | -1,40% | 33.953,00 |
| 28.01.2025 | 8,08 | 8,08 | 7,83 | 7,88 | -2,35% | 41.142,00 |
| 27.01.2025 | 8,00 | 8,11 | 7,87 | 8,07 | 0,62% | 63.853,00 |
| 24.01.2025 | 8,22 | 8,22 | 8,01 | 8,02 | -2,43% | 28.215,00 |
| 23.01.2025 | 8,15 | 8,26 | 8,05 | 8,22 | 1,11% | 41.179,00 |
| 22.01.2025 | 8,30 | 8,42 | 8,12 | 8,13 | -1,45% | 44.414,00 |
| 21.01.2025 | 8,00 | 8,45 | 8,00 | 8,25 | 5,50% | 81.427,00 |
| 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 |