9,250$
-3,65%
Echtzeit-Aktienkurs Ultralife Corp
Bid:
Ask:
Aktienkurse zur Ultralife Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9,58 | 9,69 | 9,15 | 9,23 | -4,15% | 43.474,00 |
| 05.09.2024 | 9,74 | 9,77 | 9,54 | 9,63 | -0,41% | 16.599,00 |
| 04.09.2024 | 9,67 | 9,76 | 9,20 | 9,67 | 1,15% | 98.232,00 |
| 03.09.2024 | 10,30 | 10,30 | 9,47 | 9,56 | -8,60% | 78.304,00 |
| 30.08.2024 | 10,81 | 10,81 | 10,35 | 10,46 | -2,70% | 40.139,00 |
| 29.08.2024 | 10,73 | 10,97 | 10,71 | 10,75 | 1,42% | 24.786,00 |
| 28.08.2024 | 10,50 | 10,74 | 10,40 | 10,60 | 0,47% | 40.410,00 |
| 27.08.2024 | 10,70 | 10,85 | 10,55 | 10,55 | -3,30% | 64.725,00 |
| 26.08.2024 | 11,28 | 11,48 | 10,84 | 10,91 | -2,33% | 37.143,00 |
| 23.08.2024 | 10,71 | 11,28 | 10,71 | 11,17 | 5,13% | 56.891,00 |
| 22.08.2024 | 10,47 | 10,73 | 10,30 | 10,63 | 2,07% | 38.227,00 |
| 21.08.2024 | 10,33 | 10,51 | 10,26 | 10,41 | 0,97% | 29.469,00 |
| 20.08.2024 | 10,54 | 10,67 | 10,25 | 10,31 | -1,53% | 29.422,00 |
| 19.08.2024 | 10,38 | 10,51 | 10,09 | 10,47 | 0,96% | 61.763,00 |
| 16.08.2024 | 10,47 | 10,85 | 10,30 | 10,37 | -1,43% | 58.989,00 |
| 15.08.2024 | 10,30 | 10,68 | 10,21 | 10,52 | 3,95% | 56.623,00 |
| 14.08.2024 | 10,31 | 10,40 | 10,02 | 10,12 | -1,75% | 28.738,00 |
| 13.08.2024 | 10,16 | 10,37 | 10,05 | 10,30 | 2,18% | 26.307,00 |
| 12.08.2024 | 10,03 | 10,19 | 9,82 | 10,08 | -0,10% | 44.093,00 |
| 09.08.2024 | 10,27 | 10,37 | 9,95 | 10,09 | -2,51% | 41.774,00 |
| 08.08.2024 | 10,06 | 10,38 | 10,06 | 10,35 | 3,29% | 30.713,00 |
| 07.08.2024 | 10,20 | 10,30 | 9,82 | 10,02 | -0,60% | 39.708,00 |
| 06.08.2024 | 10,23 | 10,49 | 10,00 | 10,08 | -0,69% | 37.910,00 |
| 05.08.2024 | 10,18 | 10,33 | 9,69 | 10,15 | -6,11% | 72.901,00 |
| 02.08.2024 | 11,00 | 11,08 | 10,53 | 10,81 | -2,88% | 142.289,00 |
| 01.08.2024 | 11,95 | 12,13 | 11,08 | 11,13 | -7,29% | 77.912,00 |
| 31.07.2024 | 10,91 | 12,40 | 10,91 | 12,01 | 10,24% | 169.918,00 |
| 30.07.2024 | 10,76 | 11,00 | 10,67 | 10,89 | 1,78% | 65.832,00 |
| 29.07.2024 | 11,04 | 11,39 | 10,56 | 10,70 | -2,90% | 113.433,00 |
| 26.07.2024 | 11,21 | 11,23 | 10,69 | 11,02 | 1,47% | 88.430,00 |
| 25.07.2024 | 12,03 | 12,03 | 10,62 | 10,86 | -4,49% | 142.326,00 |
| 24.07.2024 | 11,92 | 11,96 | 11,30 | 11,37 | -4,77% | 84.487,00 |
| 23.07.2024 | 11,81 | 12,05 | 11,65 | 11,94 | 1,36% | 64.283,00 |
| 22.07.2024 | 11,00 | 11,82 | 11,00 | 11,78 | 7,68% | 76.228,00 |
| 19.07.2024 | 11,24 | 11,32 | 10,92 | 10,94 | -1,88% | 45.938,00 |
| 18.07.2024 | 11,65 | 11,77 | 10,98 | 11,15 | -4,46% | 70.480,00 |
| 17.07.2024 | 11,80 | 11,90 | 11,38 | 11,67 | -0,77% | 90.633,00 |
| 16.07.2024 | 11,20 | 11,81 | 11,03 | 11,76 | 6,62% | 112.011,00 |
| 15.07.2024 | 11,18 | 11,18 | 10,90 | 11,03 | -0,72% | 81.057,00 |
| 12.07.2024 | 11,09 | 11,28 | 10,89 | 11,11 | 1,74% | 65.077,00 |
| 11.07.2024 | 10,57 | 10,97 | 10,36 | 10,92 | 4,80% | 68.475,00 |
| 10.07.2024 | 10,70 | 10,89 | 10,30 | 10,42 | -2,53% | 69.270,00 |
| 09.07.2024 | 10,95 | 11,24 | 10,64 | 10,69 | -1,93% | 76.647,00 |
| 08.07.2024 | 10,30 | 10,91 | 10,25 | 10,90 | 6,86% | 109.355,00 |
| 05.07.2024 | 10,47 | 10,60 | 10,06 | 10,20 | -2,49% | 85.363,00 |
| 03.07.2024 | 10,75 | 10,75 | 10,46 | 10,46 | -1,60% | 44.289,00 |
| 02.07.2024 | 10,28 | 10,83 | 10,28 | 10,63 | 3,71% | 130.281,00 |
| 01.07.2024 | 10,67 | 10,70 | 10,19 | 10,25 | -3,48% | 120.380,00 |
| 28.06.2024 | 10,43 | 11,08 | 10,36 | 10,62 | 2,51% | 1.349.578,00 |
| 27.06.2024 | 10,50 | 10,85 | 10,04 | 10,36 | 0,58% | 146.452,00 |
| 26.06.2024 | 9,55 | 10,37 | 9,55 | 10,30 | 8,65% | 132.718,00 |
| 25.06.2024 | 9,90 | 9,90 | 9,36 | 9,48 | -3,32% | 121.745,00 |
| 24.06.2024 | 10,20 | 10,34 | 9,80 | 9,81 | -1,94% | 138.501,00 |
| 21.06.2024 | 9,91 | 10,19 | 9,72 | 10,00 | 0,40% | 65.390,00 |
| 20.06.2024 | 10,15 | 10,57 | 9,96 | 9,96 | -1,39% | 80.015,00 |
| 18.06.2024 | 10,12 | 10,52 | 10,10 | 10,10 | -0,88% | 66.338,00 |
| 17.06.2024 | 10,08 | 10,23 | 9,80 | 10,19 | 0,49% | 79.271,00 |
| 14.06.2024 | 10,43 | 10,43 | 9,96 | 10,14 | -3,19% | 58.880,00 |
| 13.06.2024 | 10,61 | 10,75 | 10,13 | 10,47 | -2,15% | 63.445,00 |
| 12.06.2024 | 10,54 | 11,04 | 10,54 | 10,70 | 1,46% | 51.280,00 |
| 11.06.2024 | 10,92 | 10,93 | 10,55 | 10,55 | -3,74% | 62.967,00 |
| 10.06.2024 | 10,71 | 11,01 | 10,55 | 10,96 | 0,55% | 72.581,00 |
| 07.06.2024 | 10,90 | 11,12 | 10,83 | 10,90 | -0,27% | 57.598,00 |
| 06.06.2024 | 11,11 | 11,61 | 10,87 | 10,93 | -1,97% | 72.993,00 |
| 05.06.2024 | 11,28 | 11,45 | 11,10 | 11,15 | -0,18% | 58.147,00 |
| 04.06.2024 | 11,29 | 11,34 | 10,96 | 11,17 | -1,33% | 63.350,00 |
| 03.06.2024 | 11,77 | 12,01 | 11,14 | 11,32 | -2,75% | 66.192,00 |
| 31.05.2024 | 11,49 | 11,67 | 11,12 | 11,64 | 1,57% | 57.220,00 |
| 30.05.2024 | 11,86 | 11,89 | 11,34 | 11,46 | -3,05% | 80.416,00 |
| 29.05.2024 | 12,06 | 12,15 | 11,77 | 11,82 | -1,99% | 60.615,00 |
| 28.05.2024 | 11,32 | 12,14 | 11,32 | 12,06 | 6,73% | 136.333,00 |
| 24.05.2024 | 11,23 | 11,38 | 11,09 | 11,30 | -0,53% | 62.591,00 |
| 23.05.2024 | 11,72 | 11,77 | 11,20 | 11,36 | -1,90% | 53.178,00 |
| 22.05.2024 | 11,75 | 11,94 | 11,41 | 11,58 | -1,28% | 56.402,00 |
| 21.05.2024 | 11,13 | 11,75 | 11,13 | 11,73 | 4,83% | 73.087,00 |
| 20.05.2024 | 11,21 | 11,66 | 11,00 | 11,19 | -0,53% | 136.985,00 |
| 17.05.2024 | 11,69 | 11,93 | 11,14 | 11,25 | -3,43% | 80.033,00 |
| 16.05.2024 | 11,80 | 11,95 | 11,48 | 11,65 | -1,85% | 63.354,00 |
| 15.05.2024 | 11,47 | 11,91 | 11,30 | 11,87 | 3,67% | 95.759,00 |
| 14.05.2024 | 12,27 | 12,27 | 10,62 | 11,45 | -7,14% | 203.370,00 |
| 13.05.2024 | 12,33 | 12,63 | 12,28 | 12,33 | 0,00% | 109.270,00 |
| 10.05.2024 | 12,69 | 12,75 | 12,20 | 12,33 | -2,53% | 82.768,00 |
| 09.05.2024 | 13,14 | 13,39 | 12,56 | 12,65 | -3,14% | 103.802,00 |
| 08.05.2024 | 12,63 | 13,24 | 12,21 | 13,06 | 3,08% | 126.056,00 |
| 07.05.2024 | 13,25 | 13,36 | 12,62 | 12,67 | -4,09% | 101.911,00 |
| 06.05.2024 | 12,77 | 13,39 | 12,56 | 13,21 | 5,26% | 224.126,00 |
| 03.05.2024 | 12,40 | 12,68 | 12,25 | 12,55 | 0,08% | 92.617,00 |
| 02.05.2024 | 12,00 | 12,62 | 11,47 | 12,54 | 4,76% | 213.500,00 |
| 01.05.2024 | 11,68 | 12,00 | 11,22 | 11,97 | 2,31% | 116.610,00 |
| 30.04.2024 | 11,37 | 12,22 | 11,37 | 11,70 | 1,39% | 211.139,00 |
| 29.04.2024 | 11,40 | 11,63 | 10,92 | 11,54 | 1,32% | 274.432,00 |
| 26.04.2024 | 10,75 | 11,56 | 10,59 | 11,39 | 6,35% | 253.864,00 |
| 25.04.2024 | 10,50 | 10,75 | 9,89 | 10,71 | 22,68% | 511.223,00 |
| 24.04.2024 | 8,51 | 8,84 | 8,47 | 8,73 | 3,80% | 46.509,00 |
| 23.04.2024 | 8,78 | 8,82 | 8,41 | 8,41 | -3,22% | 50.503,00 |
| 22.04.2024 | 8,68 | 9,04 | 8,60 | 8,69 | 0,23% | 80.681,00 |
| 19.04.2024 | 8,73 | 8,84 | 8,55 | 8,67 | -1,48% | 30.041,00 |
| 18.04.2024 | 8,86 | 8,89 | 8,65 | 8,80 | -0,34% | 22.460,00 |
| 17.04.2024 | 8,91 | 9,11 | 8,71 | 8,83 | -1,56% | 45.535,00 |
| 16.04.2024 | 8,53 | 9,26 | 8,47 | 8,97 | 4,30% | 44.848,00 |