7,390$
-3,65%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 7,72 | 7,78 | 7,35 | 7,36 | -4,04% | 102.985,00 |
| 14.11.2024 | 7,72 | 7,79 | 7,57 | 7,67 | -1,16% | 48.983,00 |
| 13.11.2024 | 8,01 | 8,02 | 7,74 | 7,76 | -3,00% | 33.889,00 |
| 12.11.2024 | 7,95 | 8,17 | 7,77 | 8,00 | 0,50% | 96.736,00 |
| 11.11.2024 | 8,02 | 8,11 | 7,55 | 7,96 | -0,25% | 119.679,00 |
| 08.11.2024 | 8,25 | 8,28 | 7,50 | 7,98 | -14,01% | 386.629,00 |
| 07.11.2024 | 9,50 | 9,60 | 9,17 | 9,28 | -1,69% | 50.435,00 |
| 06.11.2024 | 9,49 | 9,60 | 9,25 | 9,44 | 4,66% | 62.184,00 |
| 05.11.2024 | 8,85 | 9,04 | 8,80 | 9,02 | 3,92% | 43.686,00 |
| 04.11.2024 | 8,57 | 8,93 | 8,57 | 8,68 | 1,52% | 25.492,00 |
| 01.11.2024 | 8,43 | 8,83 | 8,43 | 8,55 | 1,42% | 68.672,00 |
| 31.10.2024 | 8,86 | 8,87 | 8,41 | 8,43 | -5,07% | 34.745,00 |
| 30.10.2024 | 8,74 | 8,93 | 8,74 | 8,88 | 2,07% | 20.133,00 |
| 29.10.2024 | 8,77 | 8,90 | 8,68 | 8,70 | -0,80% | 22.371,00 |
| 28.10.2024 | 8,84 | 9,02 | 8,75 | 8,77 | -0,57% | 27.636,00 |
| 25.10.2024 | 8,58 | 8,92 | 8,58 | 8,82 | 2,80% | 35.349,00 |
| 24.10.2024 | 8,72 | 8,79 | 8,55 | 8,58 | -1,04% | 26.636,00 |
| 23.10.2024 | 8,90 | 9,03 | 8,60 | 8,67 | -2,58% | 31.988,00 |
| 22.10.2024 | 8,84 | 9,01 | 8,78 | 8,90 | 0,56% | 54.241,00 |
| 21.10.2024 | 9,10 | 9,10 | 8,85 | 8,85 | -2,75% | 43.941,00 |
| 18.10.2024 | 9,22 | 9,42 | 9,02 | 9,10 | -1,19% | 31.079,00 |
| 17.10.2024 | 9,16 | 9,29 | 9,02 | 9,21 | 1,32% | 38.160,00 |
| 16.10.2024 | 8,96 | 9,09 | 8,87 | 9,09 | 2,71% | 59.348,00 |
| 15.10.2024 | 8,98 | 9,00 | 8,84 | 8,85 | -1,23% | 34.720,00 |
| 14.10.2024 | 9,11 | 9,25 | 8,92 | 8,96 | -2,18% | 41.040,00 |
| 11.10.2024 | 8,94 | 9,22 | 8,94 | 9,16 | 2,12% | 35.233,00 |
| 10.10.2024 | 9,01 | 9,08 | 8,81 | 8,97 | -1,86% | 48.226,00 |
| 09.10.2024 | 9,13 | 9,17 | 9,00 | 9,14 | -0,11% | 38.820,00 |
| 08.10.2024 | 9,30 | 9,30 | 9,09 | 9,15 | -1,56% | 46.715,00 |
| 07.10.2024 | 9,55 | 9,59 | 9,11 | 9,30 | -3,28% | 92.815,00 |
| 04.10.2024 | 9,68 | 9,74 | 9,48 | 9,61 | 0,95% | 67.342,00 |
| 03.10.2024 | 9,67 | 9,85 | 9,47 | 9,52 | -2,56% | 46.012,00 |
| 02.10.2024 | 9,41 | 10,09 | 9,41 | 9,77 | 5,74% | 115.093,00 |
| 01.10.2024 | 9,04 | 9,34 | 8,80 | 9,24 | 2,21% | 90.918,00 |
| 30.09.2024 | 8,49 | 9,08 | 8,46 | 9,04 | -0,11% | 289.773,00 |
| 27.09.2024 | 9,49 | 9,49 | 8,92 | 9,05 | -3,42% | 234.404,00 |
| 26.09.2024 | 9,25 | 9,37 | 9,03 | 9,37 | 3,08% | 47.898,00 |
| 25.09.2024 | 9,15 | 9,24 | 9,04 | 9,09 | -0,55% | 36.000,00 |
| 24.09.2024 | 9,43 | 9,45 | 9,11 | 9,14 | -2,45% | 42.981,00 |
| 23.09.2024 | 9,22 | 9,45 | 9,20 | 9,37 | 1,19% | 41.496,00 |
| 20.09.2024 | 9,50 | 9,50 | 9,21 | 9,26 | -3,34% | 78.430,00 |
| 19.09.2024 | 9,62 | 9,74 | 9,38 | 9,58 | 2,13% | 35.810,00 |
| 18.09.2024 | 9,48 | 9,69 | 9,36 | 9,38 | -1,37% | 46.182,00 |
| 17.09.2024 | 9,35 | 9,68 | 9,35 | 9,51 | 1,39% | 39.706,00 |
| 16.09.2024 | 9,58 | 9,58 | 9,24 | 9,38 | -1,78% | 30.209,00 |
| 13.09.2024 | 9,53 | 9,69 | 9,43 | 9,55 | 2,14% | 37.326,00 |
| 12.09.2024 | 9,42 | 9,58 | 9,24 | 9,35 | -0,85% | 34.208,00 |
| 11.09.2024 | 9,32 | 9,47 | 9,07 | 9,43 | 0,96% | 37.923,00 |
| 10.09.2024 | 9,30 | 9,39 | 9,22 | 9,34 | 0,65% | 28.781,00 |
| 09.09.2024 | 9,23 | 9,55 | 9,23 | 9,28 | 0,54% | 42.127,00 |
| 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 |