6,940$
1,76%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,73 | 6,94 | 6,63 | 6,84 | 0,29% | 29.914,00 |
| 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 |
| 08.07.2025 | 8,84 | 8,98 | 8,71 | 8,79 | 0,00% | 38.293,00 |
| 07.07.2025 | 8,90 | 9,05 | 8,63 | 8,79 | -3,09% | 68.272,00 |
| 03.07.2025 | 8,75 | 9,11 | 8,70 | 9,07 | 3,07% | 87.966,00 |
| 02.07.2025 | 9,02 | 9,02 | 8,75 | 8,80 | -2,49% | 64.347,00 |
| 01.07.2025 | 9,00 | 9,25 | 8,88 | 9,03 | 0,39% | 136.853,00 |
| 30.06.2025 | 8,18 | 9,07 | 8,09 | 8,99 | 10,99% | 273.613,00 |
| 27.06.2025 | 8,22 | 8,22 | 7,85 | 8,10 | -0,74% | 1.388.493,00 |
| 26.06.2025 | 8,32 | 8,46 | 8,02 | 8,16 | -0,49% | 83.868,00 |
| 25.06.2025 | 8,02 | 8,38 | 7,80 | 8,20 | 1,86% | 161.799,00 |
| 24.06.2025 | 8,50 | 8,55 | 7,92 | 8,05 | -4,51% | 111.811,00 |
| 23.06.2025 | 8,10 | 8,58 | 8,00 | 8,43 | 3,69% | 156.926,00 |
| 20.06.2025 | 8,22 | 8,25 | 7,91 | 8,13 | 0,25% | 94.176,00 |
| 18.06.2025 | 8,33 | 8,37 | 8,01 | 8,11 | -2,29% | 134.347,00 |
| 17.06.2025 | 8,12 | 8,39 | 8,01 | 8,30 | 2,09% | 137.328,00 |
| 16.06.2025 | 7,76 | 8,53 | 7,67 | 8,13 | 5,04% | 302.514,00 |
| 13.06.2025 | 7,88 | 7,88 | 7,61 | 7,74 | -1,15% | 123.445,00 |
| 12.06.2025 | 7,45 | 7,87 | 7,37 | 7,83 | 5,10% | 112.727,00 |
| 11.06.2025 | 7,82 | 7,84 | 7,44 | 7,45 | -4,73% | 110.708,00 |
| 10.06.2025 | 7,95 | 7,95 | 7,56 | 7,82 | -0,64% | 117.253,00 |
| 09.06.2025 | 7,82 | 7,93 | 7,68 | 7,87 | 2,27% | 108.234,00 |
| 06.06.2025 | 8,00 | 8,03 | 7,31 | 7,70 | -2,04% | 141.919,00 |
| 05.06.2025 | 7,50 | 7,86 | 7,47 | 7,86 | 5,01% | 169.094,00 |
| 04.06.2025 | 7,22 | 7,49 | 7,18 | 7,48 | 3,17% | 108.174,00 |
| 03.06.2025 | 6,80 | 7,33 | 6,71 | 7,25 | 7,89% | 119.811,00 |
| 02.06.2025 | 6,67 | 6,95 | 6,54 | 6,72 | 0,75% | 63.731,00 |
| 30.05.2025 | 6,60 | 6,78 | 6,43 | 6,67 | 0,15% | 113.381,00 |
| 29.05.2025 | 6,91 | 7,00 | 6,42 | 6,66 | -2,06% | 108.896,00 |
| 28.05.2025 | 6,26 | 6,83 | 6,24 | 6,80 | 11,20% | 215.102,00 |
| 27.05.2025 | 5,56 | 6,18 | 5,47 | 6,12 | 12,00% | 149.523,00 |
| 23.05.2025 | 5,37 | 5,55 | 5,31 | 5,46 | -1,27% | 60.897,00 |
| 22.05.2025 | 5,41 | 5,56 | 5,30 | 5,53 | 2,60% | 46.146,00 |
| 21.05.2025 | 5,52 | 5,55 | 5,26 | 5,39 | -3,06% | 79.353,00 |
| 20.05.2025 | 5,61 | 5,73 | 5,52 | 5,56 | -0,89% | 44.381,00 |
| 19.05.2025 | 5,73 | 5,89 | 5,52 | 5,61 | -2,09% | 77.827,00 |
| 16.05.2025 | 5,95 | 6,01 | 5,64 | 5,73 | -3,21% | 77.194,00 |
| 15.05.2025 | 5,52 | 5,93 | 5,52 | 5,92 | 7,25% | 65.313,00 |
| 14.05.2025 | 5,52 | 5,58 | 5,30 | 5,52 | 0,00% | 67.725,00 |
| 13.05.2025 | 5,30 | 5,63 | 5,20 | 5,52 | 4,35% | 85.394,00 |
| 12.05.2025 | 5,36 | 5,39 | 5,17 | 5,29 | 4,75% | 64.180,00 |
| 09.05.2025 | 4,88 | 5,21 | 4,78 | 5,05 | 3,48% | 105.407,00 |