0,860$
-0,58%
Echtzeit-Aktienkurs UTStarcom Holdings Corp
Bid:
Ask:
Aktienkurse zur UTStarcom Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,76 | 2,82 | 2,71 | 2,75 | -7,63% | 4.579,00 |
| 25.04.2024 | 2,64 | 2,98 | 2,63 | 2,98 | 10,67% | 4.898,00 |
| 24.04.2024 | 2,75 | 2,75 | 2,69 | 2,69 | -1,47% | 418,00 |
| 23.04.2024 | 2,80 | 2,88 | 2,73 | 2,73 | -0,73% | 666,00 |
| 22.04.2024 | 2,58 | 2,75 | 2,58 | 2,75 | 6,18% | 4.008,00 |
| 19.04.2024 | 2,62 | 2,62 | 2,59 | 2,59 | -1,52% | 426,00 |
| 18.04.2024 | 2,63 | 2,70 | 2,58 | 2,63 | -1,13% | 1.094,00 |
| 17.04.2024 | 2,74 | 2,85 | 2,66 | 2,66 | 0,38% | 2.438,00 |
| 16.04.2024 | 2,62 | 3,00 | 2,62 | 2,65 | 1,15% | 5.092,00 |
| 15.04.2024 | 2,80 | 2,98 | 2,61 | 2,62 | -2,96% | 5.692,00 |
| 12.04.2024 | 2,61 | 3,00 | 2,40 | 2,70 | 3,85% | 18.373,00 |
| 11.04.2024 | 2,72 | 2,72 | 2,60 | 2,60 | -1,14% | 5.064,00 |
| 10.04.2024 | 2,61 | 2,65 | 2,61 | 2,63 | -5,73% | 366,00 |
| 09.04.2024 | 2,88 | 2,88 | 2,64 | 2,79 | 6,49% | 30.741,00 |
| 08.04.2024 | 2,88 | 2,88 | 2,62 | 2,62 | -0,38% | 3.154,00 |
| 05.04.2024 | 2,74 | 2,88 | 2,61 | 2,63 | 0,77% | 6.079,00 |
| 04.04.2024 | 2,63 | 2,63 | 2,61 | 2,61 | 0,00% | 394,00 |
| 03.04.2024 | 2,59 | 2,74 | 2,59 | 2,61 | 0,77% | 1.046,00 |
| 02.04.2024 | 2,63 | 2,63 | 2,59 | 2,59 | -0,38% | 451,00 |
| 01.04.2024 | 2,74 | 2,88 | 2,60 | 2,60 | 0,00% | 758,00 |
| 28.03.2024 | 2,63 | 2,88 | 2,60 | 2,60 | 0,39% | 1.196,00 |
| 27.03.2024 | 2,62 | 2,87 | 2,59 | 2,59 | 0,00% | 6.542,00 |
| 26.03.2024 | 2,58 | 2,59 | 2,58 | 2,59 | -4,78% | 503,00 |
| 25.03.2024 | 2,58 | 2,86 | 2,58 | 2,72 | 5,43% | 3.538,00 |
| 22.03.2024 | 2,61 | 2,80 | 2,58 | 2,58 | -0,77% | 20.827,00 |
| 21.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 480,00 |
| 20.03.2024 | 2,60 | 2,63 | 2,60 | 2,60 | -2,26% | 918,00 |
| 19.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,38% | 511,00 |
| 18.03.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 1,15% | 342,00 |
| 15.03.2024 | 2,80 | 3,00 | 2,61 | 2,62 | 0,38% | 5.396,00 |
| 14.03.2024 | 2,75 | 2,75 | 2,60 | 2,61 | -1,88% | 953,00 |
| 13.03.2024 | 2,73 | 2,73 | 2,66 | 2,66 | -3,27% | 1.584,00 |
| 12.03.2024 | 2,74 | 2,88 | 2,72 | 2,75 | 2,23% | 3.099,00 |
| 11.03.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 1,51% | 369,00 |
| 08.03.2024 | 2,60 | 2,65 | 2,60 | 2,65 | -3,28% | 388,00 |
| 07.03.2024 | 2,69 | 2,87 | 2,69 | 2,74 | -1,08% | 1.621,00 |
| 06.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | 461,00 |
| 05.03.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -1,06% | 795,00 |
| 04.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | 486,00 |
| 01.03.2024 | 2,89 | 2,97 | 2,89 | 2,90 | -2,36% | 437,00 |
| 29.02.2024 | 2,84 | 3,00 | 2,84 | 2,97 | 3,48% | 1.242,00 |
| 28.02.2024 | 2,72 | 2,87 | 2,72 | 2,87 | 10,81% | 1.336,00 |
| 27.02.2024 | 2,80 | 2,80 | 2,59 | 2,59 | -9,12% | 664,00 |
| 26.02.2024 | 2,89 | 2,91 | 2,85 | 2,85 | 4,40% | 1.006,00 |
| 23.02.2024 | 3,10 | 3,10 | 2,73 | 2,73 | -9,00% | 4.362,00 |
| 22.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,09% | 1.690,00 |
| 21.02.2024 | 2,94 | 2,94 | 2,67 | 2,91 | -4,28% | 551,00 |
| 20.02.2024 | 3,10 | 3,30 | 2,80 | 3,04 | -1,30% | 4.473,00 |
| 16.02.2024 | 3,05 | 3,22 | 3,05 | 3,08 | 2,33% | 2.917,00 |
| 15.02.2024 | 2,99 | 3,09 | 2,70 | 3,01 | 0,00% | 12.327,00 |
| 14.02.2024 | 2,87 | 3,01 | 2,83 | 3,01 | 11,90% | 2.316,00 |
| 13.02.2024 | 2,65 | 2,69 | 2,65 | 2,69 | 1,51% | 968,00 |
| 12.02.2024 | 2,65 | 2,69 | 2,59 | 2,65 | 0,76% | 8.839,00 |
| 09.02.2024 | 2,84 | 2,84 | 2,58 | 2,63 | -5,73% | 1.041,00 |
| 08.02.2024 | 2,86 | 2,86 | 2,70 | 2,79 | 6,90% | 1.838,00 |
| 07.02.2024 | 2,61 | 2,67 | 2,61 | 2,61 | -6,79% | 1.188,00 |
| 06.02.2024 | 2,62 | 2,88 | 2,62 | 2,80 | 0,36% | 1.913,00 |
| 05.02.2024 | 2,80 | 2,80 | 2,50 | 2,79 | -0,36% | 3.259,00 |
| 02.02.2024 | 2,82 | 3,00 | 2,80 | 2,80 | -7,89% | 1.344,00 |
| 01.02.2024 | 2,92 | 3,04 | 2,91 | 3,04 | -2,56% | 455,00 |
| 31.01.2024 | 3,15 | 3,15 | 2,89 | 3,12 | 6,12% | 820,00 |
| 30.01.2024 | 2,88 | 2,94 | 2,87 | 2,94 | -3,61% | 528,00 |
| 29.01.2024 | 2,92 | 3,05 | 2,86 | 3,05 | 2,01% | 1.450,00 |
| 26.01.2024 | 2,97 | 3,00 | 2,97 | 2,99 | -2,92% | 1.152,00 |
| 25.01.2024 | 2,94 | 3,08 | 2,94 | 3,08 | 4,05% | 966,00 |
| 24.01.2024 | 2,84 | 2,96 | 2,84 | 2,96 | 0,68% | 634,00 |
| 23.01.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 1,03% | 761,00 |
| 22.01.2024 | 2,54 | 2,91 | 2,54 | 2,91 | 3,19% | 2.291,00 |
| 19.01.2024 | 2,79 | 2,91 | 2,78 | 2,82 | -2,76% | 1.555,00 |
| 18.01.2024 | 2,85 | 2,99 | 2,85 | 2,90 | 0,00% | 5.250,00 |
| 17.01.2024 | 2,88 | 3,18 | 2,87 | 2,90 | -3,65% | 3.346,00 |
| 16.01.2024 | 3,11 | 3,11 | 3,00 | 3,01 | -4,14% | 14.782,00 |
| 12.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | 1.604,00 |
| 11.01.2024 | 3,12 | 3,16 | 3,12 | 3,16 | 0,00% | 511,00 |
| 10.01.2024 | 3,22 | 3,31 | 3,15 | 3,16 | -3,07% | 28.944,00 |
| 09.01.2024 | 3,25 | 3,26 | 3,25 | 3,26 | -4,12% | 325,00 |
| 08.01.2024 | 3,24 | 3,40 | 3,24 | 3,40 | 3,34% | 1.679,00 |
| 05.01.2024 | 3,30 | 3,35 | 3,26 | 3,29 | -1,79% | 1.398,00 |
| 04.01.2024 | 3,42 | 3,43 | 3,32 | 3,35 | -2,33% | 4.059,00 |
| 03.01.2024 | 3,35 | 3,43 | 3,35 | 3,43 | 2,08% | 1.255,00 |
| 02.01.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -2,33% | 315,00 |
| 29.12.2023 | 3,30 | 3,44 | 3,26 | 3,44 | 1,93% | 2.741,00 |
| 28.12.2023 | 3,30 | 3,44 | 3,30 | 3,38 | 1,66% | 1.447,00 |
| 27.12.2023 | 3,39 | 3,45 | 3,31 | 3,32 | 1,47% | 10.586,00 |
| 26.12.2023 | 3,35 | 3,47 | 3,27 | 3,27 | -5,16% | 1.646,00 |
| 22.12.2023 | 3,32 | 3,45 | 3,29 | 3,45 | 1,47% | 4.532,00 |
| 21.12.2023 | 3,22 | 3,54 | 3,22 | 3,40 | -1,82% | 2.956,00 |
| 20.12.2023 | 3,30 | 3,47 | 3,29 | 3,46 | 7,55% | 4.983,00 |
| 19.12.2023 | 3,26 | 3,30 | 3,22 | 3,22 | -5,01% | 595,00 |
| 18.12.2023 | 3,41 | 3,41 | 3,39 | 3,39 | -0,32% | 441,00 |
| 15.12.2023 | 3,41 | 3,42 | 3,40 | 3,40 | 0,03% | 977,00 |
| 14.12.2023 | 3,39 | 3,48 | 3,30 | 3,40 | 3,03% | 2.933,00 |
| 13.12.2023 | 3,27 | 3,45 | 3,25 | 3,30 | -1,79% | 2.761,00 |
| 12.12.2023 | 3,38 | 3,42 | 3,36 | 3,36 | -0,59% | 1.681,00 |
| 11.12.2023 | 3,41 | 3,48 | 3,38 | 3,38 | -1,46% | 3.149,00 |
| 08.12.2023 | 3,50 | 3,53 | 3,42 | 3,43 | 1,48% | 2.924,00 |
| 07.12.2023 | 3,39 | 3,60 | 3,38 | 3,38 | -2,31% | 4.953,00 |
| 06.12.2023 | 3,54 | 3,54 | 3,46 | 3,46 | 0,00% | 850,00 |
| 05.12.2023 | 3,44 | 3,53 | 3,43 | 3,46 | -1,98% | 2.397,00 |
| 04.12.2023 | 3,34 | 3,62 | 3,34 | 3,53 | 0,28% | 6.247,00 |