5,314$
-1,60%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 5,53 | 5,53 | 5,27 | 5,30 | -1,85% | 16.489,00 |
| 23.07.2026 | 5,53 | 5,53 | 5,38 | 5,40 | -0,83% | 13.583,00 |
| 22.07.2026 | 5,41 | 5,56 | 5,40 | 5,45 | 0,09% | 15.523,00 |
| 21.07.2026 | 5,33 | 5,64 | 5,33 | 5,44 | 2,74% | 49.499,00 |
| 20.07.2026 | 5,51 | 5,55 | 5,28 | 5,30 | -3,90% | 32.241,00 |
| 17.07.2026 | 5,55 | 5,65 | 5,45 | 5,51 | -0,90% | 25.437,00 |
| 16.07.2026 | 5,75 | 5,87 | 5,51 | 5,56 | -3,81% | 31.823,00 |
| 15.07.2026 | 5,71 | 5,83 | 5,63 | 5,78 | 2,12% | 21.320,00 |
| 14.07.2026 | 5,67 | 5,94 | 5,63 | 5,66 | -0,26% | 35.872,00 |
| 13.07.2026 | 5,83 | 5,95 | 5,67 | 5,68 | -2,99% | 48.602,00 |
| 10.07.2026 | 5,86 | 5,99 | 5,74 | 5,85 | 0,09% | 26.817,00 |
| 09.07.2026 | 5,83 | 5,99 | 5,75 | 5,85 | 0,26% | 40.113,00 |
| 08.07.2026 | 5,91 | 6,06 | 5,82 | 5,83 | -3,16% | 17.817,00 |
| 07.07.2026 | 6,12 | 6,12 | 5,90 | 6,02 | -1,87% | 34.275,00 |
| 06.07.2026 | 6,12 | 6,30 | 6,05 | 6,14 | 0,33% | 25.923,00 |
| 02.07.2026 | 6,15 | 6,42 | 6,06 | 6,12 | -2,39% | 23.885,00 |
| 01.07.2026 | 6,25 | 6,36 | 6,16 | 6,27 | -1,18% | 6.688,00 |
| 30.06.2026 | 6,03 | 6,42 | 6,03 | 6,34 | 4,53% | 23.368,00 |
| 29.06.2026 | 6,19 | 6,22 | 6,01 | 6,07 | -2,02% | 33.375,00 |
| 26.06.2026 | 6,17 | 6,38 | 6,05 | 6,19 | -0,64% | 32.356,00 |
| 25.06.2026 | 6,23 | 6,39 | 6,17 | 6,23 | 0,16% | 18.909,00 |
| 24.06.2026 | 6,28 | 6,44 | 6,21 | 6,22 | 0,97% | 23.818,00 |
| 23.06.2026 | 6,21 | 6,28 | 6,16 | 6,16 | -2,45% | 11.268,00 |
| 22.06.2026 | 6,41 | 6,47 | 6,20 | 6,32 | -2,15% | 18.428,00 |
| 19.06.2026 | 6,45 | 6,45 | 6,43 | 6,45 | -0,10% | - |
| 18.06.2026 | 6,37 | 6,52 | 6,37 | 6,46 | 2,70% | 21.675,00 |
| 17.06.2026 | 6,42 | 6,51 | 6,21 | 6,29 | -2,48% | 10.750,00 |
| 16.06.2026 | 6,60 | 6,78 | 6,45 | 6,45 | -2,27% | 22.452,00 |
| 15.06.2026 | 6,66 | 6,85 | 6,59 | 6,60 | 0,30% | 30.633,00 |
| 12.06.2026 | 6,62 | 6,80 | 6,51 | 6,58 | 1,23% | 15.299,00 |
| 11.06.2026 | 6,49 | 6,68 | 6,42 | 6,50 | -0,31% | 12.879,00 |
| 10.06.2026 | 6,51 | 6,68 | 6,45 | 6,52 | 0,46% | 19.885,00 |
| 09.06.2026 | 6,71 | 6,92 | 6,29 | 6,49 | -2,55% | 36.265,00 |
| 08.06.2026 | 6,70 | 6,89 | 6,65 | 6,66 | -0,45% | 32.398,00 |
| 05.06.2026 | 6,85 | 7,10 | 6,58 | 6,69 | -3,60% | 25.979,00 |
| 04.06.2026 | 6,80 | 7,09 | 6,68 | 6,94 | 0,51% | 30.717,00 |
| 03.06.2026 | 7,12 | 7,25 | 6,82 | 6,91 | -3,43% | 33.973,00 |
| 02.06.2026 | 7,27 | 7,38 | 7,04 | 7,15 | -1,52% | 34.953,00 |
| 01.06.2026 | 7,52 | 7,70 | 7,03 | 7,26 | 0,14% | 54.615,00 |
| 29.05.2026 | 7,60 | 7,79 | 7,24 | 7,25 | -6,57% | 50.120,00 |
| 28.05.2026 | 7,80 | 7,99 | 7,39 | 7,76 | 0,13% | 88.807,00 |
| 27.05.2026 | 7,33 | 8,00 | 7,01 | 7,75 | 11,82% | 254.689,00 |
| 26.05.2026 | 6,57 | 6,96 | 6,51 | 6,93 | 7,62% | 143.386,00 |
| 22.05.2026 | 6,29 | 6,58 | 6,20 | 6,44 | 3,62% | 57.117,00 |
| 21.05.2026 | 5,92 | 6,43 | 5,90 | 6,22 | 5,34% | 86.525,00 |
| 20.05.2026 | 6,13 | 6,15 | 5,85 | 5,90 | -1,67% | 72.105,00 |
| 19.05.2026 | 6,17 | 6,56 | 6,00 | 6,00 | -1,64% | 67.023,00 |
| 18.05.2026 | 6,34 | 6,61 | 6,10 | 6,10 | 0,49% | 90.945,00 |
| 15.05.2026 | 6,14 | 6,18 | 5,95 | 6,07 | -0,49% | 7.574,00 |
| 14.05.2026 | 6,07 | 6,42 | 5,97 | 6,10 | 4,63% | 48.070,00 |
| 13.05.2026 | 5,91 | 6,18 | 5,78 | 5,83 | -1,52% | 60.725,00 |
| 12.05.2026 | 6,14 | 6,27 | 5,77 | 5,92 | -3,35% | 21.616,00 |
| 11.05.2026 | 6,08 | 6,37 | 5,69 | 6,13 | 2,60% | 152.735,00 |
| 08.05.2026 | 5,90 | 6,19 | 5,60 | 5,97 | -15,32% | 131.375,00 |
| 07.05.2026 | 6,73 | 7,19 | 6,68 | 7,05 | 3,22% | 65.389,00 |
| 06.05.2026 | 6,95 | 7,22 | 6,71 | 6,83 | 0,00% | 33.385,00 |
| 05.05.2026 | 6,65 | 6,94 | 6,65 | 6,83 | 3,17% | 18.885,00 |
| 04.05.2026 | 7,13 | 7,15 | 6,60 | 6,62 | -3,50% | 20.906,00 |
| 01.05.2026 | 6,90 | 7,22 | 6,86 | 6,86 | -0,58% | 14.033,00 |
| 30.04.2026 | 6,88 | 7,08 | 6,87 | 6,90 | 0,29% | 12.903,00 |
| 29.04.2026 | 7,03 | 7,22 | 6,81 | 6,88 | -2,13% | 25.825,00 |
| 28.04.2026 | 7,43 | 7,49 | 7,00 | 7,03 | -1,26% | 13.931,00 |
| 27.04.2026 | 7,50 | 7,50 | 7,11 | 7,12 | -5,70% | 15.259,00 |
| 24.04.2026 | 7,84 | 7,95 | 7,53 | 7,55 | -3,21% | 13.325,00 |
| 23.04.2026 | 7,67 | 7,86 | 7,48 | 7,80 | 1,96% | 19.086,00 |
| 22.04.2026 | 7,90 | 7,98 | 7,34 | 7,65 | -1,62% | 29.806,00 |
| 21.04.2026 | 8,00 | 8,25 | 7,66 | 7,78 | -2,19% | 47.518,00 |
| 20.04.2026 | 7,72 | 8,00 | 7,64 | 7,95 | 2,78% | 36.660,00 |
| 17.04.2026 | 7,65 | 7,83 | 7,57 | 7,74 | 3,41% | 23.267,00 |
| 16.04.2026 | 7,37 | 7,63 | 7,28 | 7,48 | 1,36% | 20.166,00 |
| 15.04.2026 | 7,55 | 7,66 | 7,30 | 7,38 | -1,20% | 24.682,00 |
| 14.04.2026 | 7,15 | 7,60 | 7,00 | 7,47 | 6,56% | 75.093,00 |
| 13.04.2026 | 6,70 | 7,16 | 6,60 | 7,01 | 3,16% | 28.256,00 |
| 10.04.2026 | 6,76 | 6,95 | 6,68 | 6,80 | -1,81% | 9.313,00 |
| 09.04.2026 | 6,83 | 6,92 | 6,58 | 6,92 | 1,32% | 36.568,00 |
| 08.04.2026 | 6,98 | 6,98 | 6,66 | 6,83 | 2,40% | 28.351,00 |
| 07.04.2026 | 6,63 | 6,77 | 6,52 | 6,67 | -1,04% | 10.217,00 |
| 06.04.2026 | 6,68 | 6,89 | 6,56 | 6,74 | 0,90% | 22.653,00 |
| 02.04.2026 | 6,43 | 6,68 | 6,41 | 6,68 | 0,30% | 12.541,00 |
| 01.04.2026 | 6,54 | 6,83 | 6,54 | 6,66 | 2,15% | 23.338,00 |
| 31.03.2026 | 6,24 | 6,52 | 6,11 | 6,52 | 7,59% | 33.090,00 |
| 30.03.2026 | 6,39 | 6,50 | 6,05 | 6,06 | -5,02% | 59.304,00 |
| 27.03.2026 | 6,78 | 6,78 | 6,23 | 6,38 | -3,48% | 30.506,00 |
| 26.03.2026 | 6,57 | 6,81 | 6,46 | 6,61 | -2,65% | 32.738,00 |
| 25.03.2026 | 6,65 | 6,81 | 6,53 | 6,79 | 4,78% | 56.305,00 |
| 24.03.2026 | 6,49 | 6,63 | 6,31 | 6,48 | -1,07% | 34.682,00 |
| 23.03.2026 | 6,56 | 6,63 | 6,41 | 6,55 | 1,87% | 24.258,00 |
| 20.03.2026 | 6,74 | 6,74 | 6,42 | 6,43 | -4,74% | 69.438,00 |
| 19.03.2026 | 6,61 | 6,78 | 6,60 | 6,75 | 0,45% | 52.542,00 |
| 18.03.2026 | 6,85 | 6,97 | 6,58 | 6,72 | -3,03% | 112.776,00 |
| 17.03.2026 | 7,17 | 7,22 | 6,68 | 6,93 | -1,14% | 129.554,00 |
| 16.03.2026 | 6,33 | 7,05 | 6,25 | 7,01 | 7,02% | 137.736,00 |
| 13.03.2026 | 6,04 | 6,59 | 5,97 | 6,55 | 8,09% | 205.981,00 |
| 12.03.2026 | 5,79 | 6,12 | 5,79 | 6,06 | 3,06% | 68.829,00 |
| 11.03.2026 | 5,73 | 6,23 | 5,56 | 5,88 | 2,62% | 81.449,00 |
| 10.03.2026 | 5,65 | 6,39 | 5,65 | 5,73 | 7,61% | 209.624,00 |
| 09.03.2026 | 5,16 | 5,35 | 5,11 | 5,33 | 1,43% | 56.800,00 |
| 06.03.2026 | 5,20 | 5,63 | 5,00 | 5,25 | -0,38% | 104.043,00 |
| 05.03.2026 | 5,46 | 5,54 | 5,20 | 5,27 | -5,05% | 41.702,00 |
| 04.03.2026 | 5,61 | 5,87 | 5,38 | 5,55 | -1,07% | 40.283,00 |