5,880$
0,34%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 5,76 | 6,05 | 5,75 | 5,87 | 0,34% | 24.442,00 |
| 19.02.2026 | 6,08 | 6,15 | 5,73 | 5,85 | -3,94% | 118.387,00 |
| 18.02.2026 | 6,21 | 6,38 | 6,02 | 6,09 | -2,09% | 44.835,00 |
| 17.02.2026 | 6,45 | 6,50 | 6,20 | 6,22 | -3,12% | 14.214,00 |
| 13.02.2026 | 6,36 | 6,49 | 6,27 | 6,42 | 2,72% | 11.371,00 |
| 12.02.2026 | 6,40 | 6,40 | 6,20 | 6,25 | -1,11% | 23.675,00 |
| 11.02.2026 | 6,38 | 6,38 | 6,26 | 6,32 | -0,32% | 10.310,00 |
| 10.02.2026 | 6,54 | 6,67 | 6,30 | 6,34 | -3,35% | 28.679,00 |
| 09.02.2026 | 6,44 | 6,58 | 6,42 | 6,56 | 3,47% | 13.520,00 |
| 06.02.2026 | 6,48 | 6,57 | 6,34 | 6,34 | 0,48% | 16.602,00 |
| 05.02.2026 | 6,66 | 6,66 | 6,30 | 6,31 | -6,24% | 26.497,00 |
| 04.02.2026 | 6,63 | 6,76 | 6,50 | 6,73 | 2,12% | 42.317,00 |
| 03.02.2026 | 6,49 | 6,63 | 6,43 | 6,59 | 2,01% | 22.266,00 |
| 02.02.2026 | 6,43 | 6,54 | 6,40 | 6,46 | 1,25% | 78.629,00 |
| 30.01.2026 | 6,36 | 6,49 | 6,31 | 6,38 | -1,39% | 15.790,00 |
| 29.01.2026 | 6,49 | 6,49 | 6,35 | 6,47 | 1,09% | 55.023,00 |
| 28.01.2026 | 6,34 | 6,49 | 6,18 | 6,40 | 0,71% | 73.373,00 |
| 27.01.2026 | 6,17 | 6,38 | 6,02 | 6,36 | 2,50% | 32.053,00 |
| 26.01.2026 | 6,45 | 6,45 | 6,17 | 6,20 | -2,82% | 33.821,00 |
| 23.01.2026 | 6,31 | 6,46 | 6,23 | 6,38 | 1,11% | 19.283,00 |
| 22.01.2026 | 6,59 | 6,59 | 6,31 | 6,31 | -5,11% | 65.184,00 |
| 21.01.2026 | 6,52 | 6,65 | 6,32 | 6,65 | 3,10% | 48.600,00 |
| 20.01.2026 | 6,56 | 6,60 | 6,38 | 6,45 | -2,71% | 88.513,00 |
| 16.01.2026 | 7,12 | 7,16 | 6,60 | 6,63 | -5,82% | 43.612,00 |
| 15.01.2026 | 6,19 | 7,33 | 6,16 | 7,04 | 13,00% | 181.557,00 |
| 14.01.2026 | 6,24 | 6,37 | 6,03 | 6,23 | -1,11% | 55.829,00 |
| 13.01.2026 | 6,30 | 6,30 | 6,10 | 6,30 | 0,64% | 39.817,00 |
| 12.01.2026 | 6,08 | 6,31 | 5,96 | 6,26 | 6,46% | 61.743,00 |
| 09.01.2026 | 6,18 | 6,23 | 5,87 | 5,88 | -4,85% | 38.558,00 |
| 08.01.2026 | 5,86 | 6,24 | 5,86 | 6,18 | 3,17% | 28.725,00 |
| 07.01.2026 | 5,78 | 5,99 | 5,75 | 5,99 | 3,63% | 12.765,00 |
| 06.01.2026 | 5,98 | 6,00 | 5,78 | 5,78 | -4,07% | 18.265,00 |
| 05.01.2026 | 5,65 | 6,05 | 5,65 | 6,03 | 6,64% | 31.442,00 |
| 02.01.2026 | 5,79 | 5,79 | 5,59 | 5,65 | -1,22% | 12.329,00 |
| 31.12.2025 | 5,60 | 5,90 | 5,48 | 5,72 | 3,06% | 35.756,00 |
| 30.12.2025 | 5,58 | 5,65 | 5,43 | 5,55 | -1,07% | 36.895,00 |
| 29.12.2025 | 5,76 | 5,76 | 5,61 | 5,61 | -2,60% | 27.129,00 |
| 26.12.2025 | 5,89 | 5,93 | 5,68 | 5,76 | -2,54% | 39.092,00 |
| 24.12.2025 | 5,80 | 5,94 | 5,75 | 5,91 | 1,03% | 25.231,00 |
| 23.12.2025 | 5,85 | 5,85 | 5,53 | 5,85 | -1,18% | 40.262,00 |
| 22.12.2025 | 5,80 | 5,94 | 5,74 | 5,92 | 3,14% | 23.391,00 |
| 19.12.2025 | 5,85 | 6,00 | 5,74 | 5,74 | -0,69% | 46.304,00 |
| 18.12.2025 | 5,91 | 5,95 | 5,72 | 5,78 | -2,36% | 37.584,00 |
| 17.12.2025 | 5,92 | 6,25 | 5,75 | 5,92 | 1,72% | 34.060,00 |
| 16.12.2025 | 5,73 | 5,95 | 5,64 | 5,82 | 0,87% | 74.925,00 |
| 15.12.2025 | 5,75 | 5,83 | 5,54 | 5,77 | 0,35% | 37.694,00 |
| 12.12.2025 | 5,75 | 5,80 | 5,50 | 5,75 | -0,35% | 32.528,00 |
| 11.12.2025 | 5,63 | 5,84 | 5,50 | 5,77 | 2,49% | 35.069,00 |
| 10.12.2025 | 5,44 | 5,69 | 5,41 | 5,63 | 3,30% | 49.612,00 |
| 09.12.2025 | 5,45 | 5,62 | 5,45 | 5,45 | 0,37% | 13.809,00 |
| 08.12.2025 | 5,65 | 5,67 | 5,42 | 5,43 | -3,89% | 42.536,00 |
| 05.12.2025 | 5,55 | 5,69 | 5,55 | 5,65 | 1,62% | 9.555,00 |
| 04.12.2025 | 5,64 | 5,72 | 5,56 | 5,56 | -1,59% | 18.026,00 |
| 03.12.2025 | 5,62 | 5,71 | 5,62 | 5,65 | 1,99% | 6.598,00 |
| 02.12.2025 | 5,57 | 5,65 | 5,51 | 5,54 | -0,36% | 37.439,00 |
| 01.12.2025 | 5,69 | 5,74 | 5,54 | 5,56 | -2,28% | 18.274,00 |
| 28.11.2025 | 5,80 | 5,83 | 5,63 | 5,69 | -1,90% | 11.808,00 |
| 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 |