0,860$
-0,58%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 2,90 | 2,99 | 2,50 | 2,76 | -5,48% | 39.256,00 |
| 02.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | 318,00 |
| 29.11.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | 367,00 |
| 27.11.2024 | 2,92 | 3,00 | 2,90 | 3,00 | 1,01% | 2.722,00 |
| 26.11.2024 | 2,98 | 3,00 | 2,91 | 2,97 | -2,30% | 3.360,00 |
| 25.11.2024 | 3,02 | 3,04 | 2,90 | 3,04 | 5,19% | 1.311,00 |
| 22.11.2024 | 2,76 | 3,10 | 2,76 | 2,89 | 1,40% | 1.982,00 |
| 20.11.2024 | 2,62 | 2,92 | 2,62 | 2,85 | 5,56% | 17.638,00 |
| 19.11.2024 | 2,48 | 2,70 | 2,28 | 2,70 | 11,11% | 7.511,00 |
| 18.11.2024 | 2,45 | 2,62 | 2,36 | 2,43 | -0,82% | 3.308,00 |
| 15.11.2024 | 2,79 | 3,22 | 2,45 | 2,45 | -6,77% | 22.809,00 |
| 14.11.2024 | 2,69 | 3,10 | 2,59 | 2,63 | -0,08% | 32.334,00 |
| 13.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -3,66% | 256,00 |
| 12.11.2024 | 2,64 | 2,73 | 2,63 | 2,73 | 3,80% | 3.461,00 |
| 11.11.2024 | 2,74 | 2,89 | 2,50 | 2,63 | -2,23% | 9.935,00 |
| 08.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -10,33% | 408,00 |
| 07.11.2024 | 2,98 | 3,00 | 2,84 | 3,00 | 2,04% | 2.380,00 |
| 06.11.2024 | 2,74 | 2,94 | 2,74 | 2,94 | 3,52% | 1.946,00 |
| 05.11.2024 | 2,84 | 2,89 | 2,84 | 2,84 | 4,41% | 615,00 |
| 04.11.2024 | 2,81 | 2,81 | 2,69 | 2,72 | -4,23% | 2.927,00 |
| 01.11.2024 | 2,78 | 2,84 | 2,78 | 2,84 | -1,05% | 552,00 |
| 31.10.2024 | 2,84 | 2,87 | 2,75 | 2,87 | -1,37% | 1.673,00 |
| 30.10.2024 | 2,87 | 2,97 | 2,86 | 2,91 | -0,34% | 2.637,00 |
| 29.10.2024 | 2,85 | 2,92 | 2,85 | 2,92 | 1,74% | 2.253,00 |
| 28.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -3,69% | 1.094,00 |
| 25.10.2024 | 2,63 | 2,98 | 2,63 | 2,98 | 9,56% | 11.969,00 |
| 24.10.2024 | 2,80 | 2,80 | 2,54 | 2,72 | -2,86% | 6.937,00 |
| 23.10.2024 | 2,89 | 2,89 | 2,80 | 2,80 | -3,68% | 406,00 |
| 22.10.2024 | 2,90 | 2,93 | 2,87 | 2,91 | -0,78% | 2.533,00 |
| 21.10.2024 | 2,84 | 2,93 | 2,84 | 2,93 | -1,68% | 898,00 |
| 18.10.2024 | 2,89 | 2,99 | 2,72 | 2,98 | 4,20% | 6.248,00 |
| 17.10.2024 | 2,98 | 2,99 | 2,86 | 2,86 | 0,70% | 1.997,00 |
| 16.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | 822,00 |
| 15.10.2024 | 2,90 | 2,95 | 2,80 | 2,90 | 0,00% | 4.515,00 |
| 14.10.2024 | 2,82 | 2,93 | 2,71 | 2,90 | 4,69% | 2.004,00 |
| 11.10.2024 | 2,75 | 2,80 | 2,75 | 2,77 | -2,81% | 1.259,00 |
| 10.10.2024 | 2,72 | 2,85 | 2,70 | 2,85 | 1,79% | 1.897,00 |
| 09.10.2024 | 2,79 | 2,90 | 2,74 | 2,80 | 0,00% | 7.760,00 |
| 08.10.2024 | 2,72 | 2,92 | 2,71 | 2,80 | -3,45% | 17.603,00 |
| 07.10.2024 | 2,90 | 2,97 | 2,90 | 2,90 | -3,01% | 2.599,00 |
| 04.10.2024 | 2,90 | 2,99 | 2,90 | 2,99 | -0,33% | 556,00 |
| 03.10.2024 | 3,05 | 3,05 | 2,94 | 3,00 | 0,00% | 2.539,00 |
| 02.10.2024 | 3,01 | 3,01 | 3,00 | 3,00 | 4,17% | 1.162,00 |
| 01.10.2024 | 2,80 | 3,15 | 2,76 | 2,88 | -7,10% | 9.601,00 |
| 30.09.2024 | 3,00 | 3,14 | 2,93 | 3,10 | 3,33% | 11.750,00 |
| 27.09.2024 | 2,90 | 3,00 | 2,70 | 3,00 | 0,00% | 14.977,00 |
| 26.09.2024 | 2,74 | 3,00 | 2,74 | 3,00 | 2,74% | 6.183,00 |
| 25.09.2024 | 2,71 | 2,92 | 2,71 | 2,92 | 0,69% | 1.366,00 |
| 24.09.2024 | 2,81 | 2,90 | 2,81 | 2,90 | 0,35% | 815,00 |
| 23.09.2024 | 2,92 | 2,92 | 2,84 | 2,89 | 1,05% | 1.143,00 |
| 20.09.2024 | 2,98 | 2,98 | 2,86 | 2,86 | -3,70% | 577,00 |
| 19.09.2024 | 2,97 | 3,01 | 2,97 | 2,97 | -1,00% | 2.567,00 |
| 17.09.2024 | 2,99 | 3,05 | 2,92 | 3,00 | 0,33% | 4.755,00 |
| 16.09.2024 | 2,85 | 2,99 | 2,85 | 2,99 | 4,69% | 532,00 |
| 13.09.2024 | 2,84 | 2,98 | 2,83 | 2,86 | 0,92% | 6.737,00 |
| 12.09.2024 | 2,76 | 3,00 | 2,70 | 2,83 | -6,91% | 12.031,00 |
| 11.09.2024 | 2,73 | 3,20 | 2,73 | 3,04 | 18,75% | 7.414,00 |
| 10.09.2024 | 2,62 | 2,70 | 2,44 | 2,56 | -5,88% | 92.355,00 |
| 09.09.2024 | 2,65 | 2,97 | 2,65 | 2,72 | 10,57% | 11.012,00 |
| 06.09.2024 | 2,55 | 2,80 | 2,42 | 2,46 | 0,82% | 5.029,00 |
| 05.09.2024 | 2,50 | 2,68 | 2,44 | 2,44 | -2,40% | 5.165,00 |
| 04.09.2024 | 2,44 | 2,65 | 2,44 | 2,50 | -8,09% | 4.568,00 |
| 03.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,20% | 389,00 |
| 30.08.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | 606,00 |
| 29.08.2024 | 2,77 | 2,81 | 2,77 | 2,81 | 2,55% | 538,00 |
| 28.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | 237,00 |
| 27.08.2024 | 2,84 | 2,84 | 2,76 | 2,82 | -1,74% | 607,00 |
| 26.08.2024 | 2,84 | 2,90 | 2,77 | 2,87 | -1,03% | 1.338,00 |
| 23.08.2024 | 2,88 | 2,91 | 2,73 | 2,90 | 3,20% | 2.221,00 |
| 22.08.2024 | 2,75 | 2,81 | 2,75 | 2,81 | -2,09% | 590,00 |
| 21.08.2024 | 2,76 | 2,87 | 2,70 | 2,87 | 7,09% | 7.354,00 |
| 20.08.2024 | 2,56 | 3,00 | 2,56 | 2,68 | 3,08% | 17.582,00 |
| 19.08.2024 | 2,45 | 2,81 | 2,45 | 2,60 | -2,62% | 703,00 |
| 16.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | 628,00 |
| 15.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 3,49% | 417,00 |
| 14.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 244,00 |
| 13.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 516,00 |
| 12.08.2024 | 2,60 | 2,70 | 2,59 | 2,66 | -4,66% | 3.651,00 |
| 09.08.2024 | 2,57 | 2,79 | 2,57 | 2,79 | 2,57% | 570,00 |
| 08.08.2024 | 2,55 | 2,83 | 2,48 | 2,72 | -4,23% | 7.301,00 |
| 07.08.2024 | 2,51 | 2,88 | 2,45 | 2,84 | 12,25% | 7.308,00 |
| 06.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -3,80% | 386,00 |
| 05.08.2024 | 2,28 | 2,65 | 2,28 | 2,63 | 0,38% | 6.495,00 |
| 02.08.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -6,76% | 256,00 |
| 01.08.2024 | 2,65 | 2,83 | 2,65 | 2,81 | -1,06% | 2.203,00 |
| 31.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | 3.542,00 |
| 30.07.2024 | 2,73 | 2,81 | 2,73 | 2,81 | 3,31% | 5.228,00 |
| 29.07.2024 | 2,82 | 2,83 | 2,72 | 2,72 | -0,37% | 2.358,00 |
| 26.07.2024 | 2,68 | 2,80 | 2,67 | 2,73 | 7,06% | 4.088,00 |
| 25.07.2024 | 2,74 | 2,79 | 2,49 | 2,55 | -7,94% | 7.671,00 |
| 24.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 2,21% | 699,00 |
| 23.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,45% | 264,00 |
| 22.07.2024 | 2,82 | 2,85 | 2,71 | 2,75 | -2,83% | 4.774,00 |
| 19.07.2024 | 2,86 | 2,87 | 2,78 | 2,83 | -4,07% | 1.710,00 |
| 18.07.2024 | 2,90 | 2,96 | 2,66 | 2,95 | 1,03% | 17.245,00 |
| 17.07.2024 | 2,98 | 2,99 | 2,71 | 2,92 | -2,01% | 2.468,00 |
| 16.07.2024 | 2,85 | 2,99 | 2,77 | 2,98 | 4,56% | 9.607,00 |
| 15.07.2024 | 2,85 | 2,85 | 2,74 | 2,85 | 0,35% | 3.347,00 |
| 12.07.2024 | 2,98 | 2,99 | 2,84 | 2,84 | 1,07% | 4.519,00 |
| 11.07.2024 | 2,69 | 2,81 | 2,69 | 2,81 | 1,08% | 2.054,00 |