5,830$
-0,68%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,92 | 6,03 | 5,80 | 5,80 | -1,19% | 25.962,00 |
| 25.11.2025 | 5,61 | 5,94 | 5,61 | 5,87 | 4,08% | 43.292,00 |
| 24.11.2025 | 5,30 | 5,79 | 5,30 | 5,64 | 7,63% | 79.720,00 |
| 21.11.2025 | 5,11 | 5,38 | 5,11 | 5,24 | 2,14% | 36.475,00 |
| 20.11.2025 | 5,09 | 5,31 | 5,06 | 5,13 | 1,38% | 79.470,00 |
| 19.11.2025 | 5,05 | 5,16 | 4,90 | 5,06 | 0,20% | 168.792,00 |
| 18.11.2025 | 5,53 | 5,53 | 4,99 | 5,05 | -9,17% | 99.573,00 |
| 17.11.2025 | 5,56 | 5,81 | 5,53 | 5,56 | 0,00% | 50.044,00 |
| 14.11.2025 | 5,68 | 5,82 | 5,56 | 5,56 | -2,46% | 38.276,00 |
| 13.11.2025 | 5,83 | 6,00 | 5,69 | 5,70 | -1,04% | 19.686,00 |
| 12.11.2025 | 5,74 | 6,08 | 5,74 | 5,76 | 1,77% | 45.690,00 |
| 11.11.2025 | 6,23 | 6,24 | 5,65 | 5,66 | -9,29% | 92.276,00 |
| 10.11.2025 | 6,82 | 6,82 | 6,17 | 6,24 | -7,56% | 100.459,00 |
| 07.11.2025 | 6,76 | 6,83 | 6,69 | 6,75 | -1,60% | 31.673,00 |
| 06.11.2025 | 7,04 | 7,05 | 6,83 | 6,86 | -2,14% | 61.344,00 |
| 05.11.2025 | 6,87 | 7,13 | 6,87 | 7,01 | 2,19% | 40.516,00 |
| 04.11.2025 | 6,79 | 6,95 | 6,72 | 6,86 | -1,01% | 80.731,00 |
| 03.11.2025 | 7,04 | 7,06 | 6,73 | 6,93 | -1,42% | 21.096,00 |
| 31.10.2025 | 6,87 | 7,18 | 6,87 | 7,03 | 2,48% | 36.787,00 |
| 30.10.2025 | 6,81 | 6,95 | 6,74 | 6,86 | 0,00% | 25.749,00 |
| 29.10.2025 | 6,76 | 7,04 | 6,75 | 6,86 | -1,58% | 20.811,00 |
| 28.10.2025 | 6,81 | 7,01 | 6,75 | 6,97 | 3,11% | 50.358,00 |
| 27.10.2025 | 6,95 | 6,95 | 6,72 | 6,76 | -2,73% | 20.693,00 |
| 24.10.2025 | 6,81 | 6,96 | 6,80 | 6,95 | 3,12% | 23.466,00 |
| 23.10.2025 | 6,56 | 6,87 | 6,56 | 6,74 | 1,35% | 34.182,00 |
| 22.10.2025 | 6,77 | 6,78 | 6,52 | 6,65 | -2,64% | 36.512,00 |
| 21.10.2025 | 6,71 | 6,85 | 6,62 | 6,83 | 1,79% | 38.203,00 |
| 20.10.2025 | 6,48 | 6,74 | 6,48 | 6,71 | 4,19% | 41.088,00 |
| 17.10.2025 | 6,77 | 6,89 | 6,42 | 6,44 | -5,57% | 92.468,00 |
| 16.10.2025 | 7,07 | 7,19 | 6,79 | 6,82 | -2,43% | 56.033,00 |
| 15.10.2025 | 7,19 | 7,35 | 6,82 | 6,99 | -3,45% | 116.632,00 |
| 14.10.2025 | 6,76 | 7,49 | 6,50 | 7,24 | 4,62% | 237.133,00 |
| 13.10.2025 | 6,44 | 7,10 | 6,44 | 6,92 | 7,96% | 84.358,00 |
| 10.10.2025 | 6,82 | 6,97 | 6,38 | 6,41 | -5,87% | 52.863,00 |
| 09.10.2025 | 6,86 | 6,97 | 6,72 | 6,81 | -0,44% | 61.832,00 |
| 08.10.2025 | 6,77 | 6,97 | 6,77 | 6,84 | 2,24% | 24.925,00 |
| 07.10.2025 | 6,95 | 7,00 | 6,63 | 6,69 | -5,51% | 51.600,00 |
| 06.10.2025 | 6,88 | 7,18 | 6,88 | 7,08 | 2,76% | 27.881,00 |
| 03.10.2025 | 7,06 | 7,06 | 6,84 | 6,89 | 1,17% | 6.768,00 |
| 02.10.2025 | 6,84 | 7,01 | 6,79 | 6,81 | -0,44% | 16.094,00 |
| 01.10.2025 | 6,73 | 6,94 | 6,63 | 6,84 | 0,29% | 29.913,00 |
| 30.09.2025 | 6,76 | 6,83 | 6,68 | 6,82 | -0,15% | 18.581,00 |
| 29.09.2025 | 6,91 | 7,05 | 6,79 | 6,83 | 0,29% | 17.251,00 |
| 26.09.2025 | 6,90 | 6,96 | 6,59 | 6,81 | -0,29% | 43.313,00 |
| 25.09.2025 | 6,94 | 7,09 | 6,76 | 6,83 | -2,71% | 33.755,00 |
| 24.09.2025 | 6,83 | 7,06 | 6,80 | 7,02 | 1,74% | 52.819,00 |
| 23.09.2025 | 7,05 | 7,18 | 6,85 | 6,90 | -2,27% | 33.552,00 |
| 22.09.2025 | 6,65 | 7,14 | 6,65 | 7,06 | 0,00% | 38.916,00 |
| 19.09.2025 | 7,21 | 7,21 | 6,85 | 7,06 | -1,12% | 82.727,00 |
| 18.09.2025 | 6,96 | 7,19 | 6,81 | 7,14 | 4,23% | 31.918,00 |
| 17.09.2025 | 6,77 | 7,02 | 6,77 | 6,85 | 1,18% | 36.931,00 |
| 16.09.2025 | 6,83 | 6,86 | 6,76 | 6,77 | -0,88% | 19.949,00 |
| 15.09.2025 | 6,96 | 6,96 | 6,74 | 6,83 | -0,29% | 103.378,00 |
| 12.09.2025 | 6,95 | 7,02 | 6,78 | 6,85 | -1,44% | 32.697,00 |
| 11.09.2025 | 6,70 | 6,97 | 6,68 | 6,95 | 3,73% | 91.077,00 |
| 10.09.2025 | 6,66 | 6,94 | 6,63 | 6,70 | 1,98% | 47.543,00 |
| 09.09.2025 | 7,03 | 7,12 | 6,57 | 6,57 | -6,01% | 129.066,00 |
| 08.09.2025 | 7,11 | 7,24 | 6,99 | 6,99 | -1,83% | 39.620,00 |
| 05.09.2025 | 7,25 | 7,39 | 7,02 | 7,12 | -0,97% | 22.516,00 |
| 04.09.2025 | 6,78 | 7,20 | 6,78 | 7,19 | 6,52% | 45.461,00 |
| 03.09.2025 | 6,96 | 6,98 | 6,70 | 6,75 | -3,57% | 44.066,00 |
| 02.09.2025 | 6,85 | 7,02 | 6,72 | 7,00 | 0,79% | 61.695,00 |
| 29.08.2025 | 6,91 | 6,98 | 6,70 | 6,95 | 0,80% | 49.778,00 |
| 28.08.2025 | 6,94 | 6,96 | 6,79 | 6,89 | -0,14% | 39.054,00 |
| 27.08.2025 | 6,96 | 7,06 | 6,85 | 6,90 | -0,72% | 35.407,00 |
| 26.08.2025 | 6,97 | 7,16 | 6,92 | 6,95 | 0,29% | 63.213,00 |
| 25.08.2025 | 7,16 | 7,18 | 6,90 | 6,93 | -3,88% | 57.853,00 |
| 22.08.2025 | 6,92 | 7,43 | 6,90 | 7,21 | 8,26% | 87.997,00 |
| 21.08.2025 | 6,57 | 6,85 | 6,52 | 6,66 | 0,91% | 89.438,00 |
| 20.08.2025 | 6,60 | 6,74 | 6,43 | 6,60 | -0,75% | 57.074,00 |
| 19.08.2025 | 6,63 | 6,76 | 6,50 | 6,65 | 0,76% | 84.027,00 |
| 18.08.2025 | 6,56 | 6,69 | 6,50 | 6,60 | 1,38% | 61.229,00 |
| 15.08.2025 | 6,77 | 6,77 | 6,51 | 6,51 | -2,11% | 22.330,00 |
| 14.08.2025 | 6,85 | 6,85 | 6,60 | 6,65 | -2,85% | 31.918,00 |
| 13.08.2025 | 6,78 | 6,93 | 6,78 | 6,85 | -0,22% | 23.496,00 |
| 12.08.2025 | 6,90 | 6,90 | 6,76 | 6,86 | 0,73% | 65.380,00 |
| 11.08.2025 | 6,60 | 6,91 | 6,46 | 6,81 | 3,34% | 50.865,00 |
| 08.08.2025 | 6,80 | 6,90 | 6,40 | 6,59 | -2,66% | 93.556,00 |
| 07.08.2025 | 6,30 | 7,24 | 6,24 | 6,77 | -17,03% | 237.814,00 |
| 06.08.2025 | 8,20 | 8,25 | 7,73 | 8,16 | -0,85% | 125.244,00 |
| 05.08.2025 | 8,27 | 8,72 | 8,05 | 8,23 | 0,37% | 43.072,00 |
| 04.08.2025 | 7,87 | 8,22 | 7,74 | 8,20 | 6,08% | 32.173,00 |
| 01.08.2025 | 7,83 | 8,19 | 7,63 | 7,73 | -2,52% | 53.399,00 |
| 31.07.2025 | 8,22 | 8,26 | 7,85 | 7,93 | -3,41% | 61.864,00 |
| 30.07.2025 | 8,60 | 8,60 | 8,00 | 8,21 | -4,42% | 45.952,00 |
| 29.07.2025 | 8,76 | 8,86 | 8,56 | 8,59 | -0,81% | 48.816,00 |
| 28.07.2025 | 8,71 | 8,78 | 8,64 | 8,66 | 0,46% | 27.860,00 |
| 25.07.2025 | 8,72 | 8,84 | 8,56 | 8,62 | -1,49% | 32.249,00 |
| 24.07.2025 | 9,01 | 9,01 | 8,72 | 8,75 | -2,78% | 33.847,00 |
| 23.07.2025 | 9,19 | 9,19 | 8,88 | 9,00 | -1,21% | 32.981,00 |
| 22.07.2025 | 9,30 | 9,52 | 9,11 | 9,11 | -0,22% | 91.848,00 |
| 21.07.2025 | 8,72 | 9,50 | 8,72 | 9,13 | 5,06% | 100.294,00 |
| 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% | 41.060,00 |
| 15.07.2025 | 8,73 | 8,89 | 8,56 | 8,56 | -1,04% | 65.066,00 |
| 14.07.2025 | 8,62 | 8,75 | 8,45 | 8,65 | 0,35% | 50.574,00 |
| 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 |