8,340€
-4,08%
Echtzeit-Aktienkurs Ultralife Corp
Bid:
Ask:
Aktienkurse zur Ultralife Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,11 | 8,51 | 8,11 | 8,51 | -2,13% | 138,00 |
| 05.09.2024 | 8,71 | 8,79 | 8,65 | 8,70 | 0,35% | - |
| 04.09.2024 | 8,70 | 8,86 | 8,41 | 8,67 | -7,43% | - |
| 03.09.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -1,47% | 10,00 |
| 02.09.2024 | 9,50 | 9,51 | 9,49 | 9,50 | 1,50% | - |
| 30.08.2024 | 9,52 | 9,52 | 9,36 | 9,36 | -2,60% | - |
| 29.08.2024 | 9,38 | 9,61 | 9,38 | 9,61 | 1,16% | - |
| 28.08.2024 | 9,28 | 9,50 | 9,28 | 9,50 | 1,50% | - |
| 27.08.2024 | 9,55 | 9,55 | 9,36 | 9,36 | -4,39% | - |
| 26.08.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -1,66% | - |
| 23.08.2024 | 9,57 | 9,96 | 9,57 | 9,96 | 5,96% | - |
| 22.08.2024 | 9,35 | 9,55 | 9,31 | 9,40 | 1,08% | - |
| 21.08.2024 | 9,29 | 9,51 | 9,14 | 9,30 | 0,70% | - |
| 20.08.2024 | 9,47 | 9,55 | 9,23 | 9,23 | -2,59% | - |
| 19.08.2024 | 9,38 | 9,48 | 9,21 | 9,48 | 2,32% | - |
| 16.08.2024 | 9,75 | 9,75 | 9,26 | 9,26 | -3,09% | 2,00 |
| 15.08.2024 | 9,22 | 9,68 | 9,16 | 9,56 | 3,69% | - |
| 14.08.2024 | 9,38 | 9,40 | 9,17 | 9,22 | -0,86% | - |
| 13.08.2024 | 9,24 | 9,41 | 9,14 | 9,30 | 2,82% | - |
| 12.08.2024 | 9,24 | 9,32 | 9,04 | 9,04 | -2,06% | - |
| 09.08.2024 | 9,46 | 9,59 | 9,23 | 9,23 | -1,49% | - |
| 08.08.2024 | 9,14 | 9,39 | 9,09 | 9,37 | 0,16% | - |
| 07.08.2024 | 9,29 | 9,45 | 9,19 | 9,36 | 1,80% | - |
| 06.08.2024 | 9,19 | 9,19 | 9,19 | 9,19 | -0,86% | 20,00 |
| 05.08.2024 | 9,71 | 9,75 | 8,89 | 9,27 | -7,11% | - |
| 02.08.2024 | 9,97 | 9,98 | 9,50 | 9,98 | -5,94% | 155,00 |
| 01.08.2024 | 11,08 | 11,82 | 10,61 | 10,61 | -4,16% | - |
| 31.07.2024 | 10,09 | 11,07 | 9,97 | 11,07 | 10,81% | - |
| 30.07.2024 | 9,89 | 10,13 | 9,87 | 9,99 | -0,70% | - |
| 29.07.2024 | 10,18 | 10,50 | 10,06 | 10,06 | -2,71% | - |
| 26.07.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 3,40% | 50,00 |
| 25.07.2024 | 11,08 | 11,08 | 10,00 | 10,00 | -4,40% | 5.300,00 |
| 24.07.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -5,17% | 100,00 |
| 23.07.2024 | 10,80 | 11,04 | 10,59 | 11,03 | 5,85% | - |
| 22.07.2024 | 10,26 | 10,42 | 10,26 | 10,42 | 2,36% | 550,00 |
| 19.07.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -2,68% | 16,00 |
| 18.07.2024 | 10,71 | 10,72 | 10,46 | 10,46 | -1,51% | - |
| 17.07.2024 | 10,96 | 10,98 | 10,62 | 10,62 | 0,19% | 610,00 |
| 16.07.2024 | 10,13 | 10,60 | 10,11 | 10,60 | 3,11% | - |
| 15.07.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 1,63% | 300,00 |
| 12.07.2024 | 10,07 | 10,29 | 10,02 | 10,12 | 3,06% | - |
| 11.07.2024 | 9,62 | 10,00 | 9,53 | 9,82 | 0,15% | - |
| 10.07.2024 | 10,06 | 10,20 | 9,80 | 9,80 | -0,20% | 4.450,00 |
| 09.07.2024 | 10,28 | 10,28 | 9,82 | 9,82 | 2,40% | 350,00 |
| 08.07.2024 | 9,59 | 9,59 | 9,59 | 9,59 | -0,26% | 30,00 |
| 05.07.2024 | 9,70 | 9,83 | 9,52 | 9,62 | -0,83% | - |
| 04.07.2024 | 9,72 | 9,72 | 9,70 | 9,70 | -0,26% | - |
| 03.07.2024 | 9,90 | 10,04 | 9,72 | 9,72 | 0,10% | - |
| 02.07.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -1,12% | 4,00 |
| 01.07.2024 | 10,08 | 10,08 | 9,71 | 9,82 | -2,77% | 254,00 |
| 28.06.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,80% | 100,00 |
| 27.06.2024 | 9,46 | 10,02 | 9,46 | 10,02 | 7,97% | 448,00 |
| 26.06.2024 | 9,15 | 9,30 | 9,15 | 9,28 | 7,16% | 1.250,00 |
| 25.06.2024 | 9,35 | 9,35 | 8,66 | 8,66 | -7,97% | 70,00 |
| 24.06.2024 | 9,41 | 9,41 | 9,41 | 9,41 | 3,41% | 382,00 |
| 21.06.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -8,73% | 200,00 |
| 20.06.2024 | 9,85 | 9,97 | 9,85 | 9,97 | 5,39% | 45,00 |
| 19.06.2024 | 9,48 | 9,48 | 9,46 | 9,46 | -0,11% | - |
| 18.06.2024 | 9,51 | 9,56 | 9,41 | 9,47 | 2,38% | - |
| 17.06.2024 | 9,67 | 9,67 | 9,25 | 9,25 | -6,94% | 350,00 |
| 14.06.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 1,95% | 5,00 |
| 13.06.2024 | 9,80 | 9,80 | 9,75 | 9,75 | -2,74% | 121,00 |
| 12.06.2024 | 9,92 | 10,08 | 9,72 | 10,03 | 0,05% | - |
| 11.06.2024 | 10,13 | 10,28 | 10,02 | 10,02 | 2,14% | - |
| 10.06.2024 | 9,81 | 9,81 | 9,81 | 9,81 | -1,31% | 50,00 |
| 07.06.2024 | 9,84 | 9,94 | 9,84 | 9,94 | 0,61% | - |
| 06.06.2024 | 10,04 | 10,04 | 9,88 | 9,88 | -2,56% | - |
| 05.06.2024 | 10,10 | 10,14 | 10,10 | 10,14 | 0,20% | - |
| 04.06.2024 | 10,18 | 10,18 | 10,12 | 10,12 | -3,98% | - |
| 03.06.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 1,35% | - |
| 31.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,26% | - |
| 30.05.2024 | 10,68 | 10,68 | 10,64 | 10,64 | -2,03% | - |
| 29.05.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,63% | - |
| 28.05.2024 | 10,20 | 11,04 | 10,18 | 11,04 | 8,24% | 40,00 |
| 27.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,83% | - |
| 24.05.2024 | 10,50 | 10,69 | 10,32 | 10,39 | -2,99% | - |
| 23.05.2024 | 10,70 | 10,86 | 10,63 | 10,71 | -1,20% | - |
| 22.05.2024 | 10,79 | 11,02 | 10,79 | 10,84 | 4,23% | - |
| 21.05.2024 | 10,29 | 10,45 | 10,27 | 10,40 | -2,53% | - |
| 20.05.2024 | 10,34 | 10,67 | 10,19 | 10,67 | -0,93% | - |
| 17.05.2024 | 10,72 | 10,92 | 10,65 | 10,77 | -0,92% | - |
| 16.05.2024 | 10,93 | 11,00 | 10,67 | 10,87 | 2,26% | - |
| 15.05.2024 | 10,58 | 10,79 | 10,50 | 10,63 | 0,28% | - |
| 14.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -7,59% | 150,00 |
| 13.05.2024 | 11,46 | 11,59 | 11,31 | 11,47 | -1,88% | - |
| 10.05.2024 | 11,79 | 11,83 | 11,62 | 11,69 | -3,23% | - |
| 09.05.2024 | 12,15 | 12,33 | 12,08 | 12,08 | 0,75% | - |
| 08.05.2024 | 11,77 | 12,07 | 11,45 | 11,99 | -1,88% | - |
| 07.05.2024 | 12,33 | 12,34 | 12,02 | 12,22 | 1,16% | - |
| 06.05.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 5,59% | 104,00 |
| 03.05.2024 | 11,76 | 11,79 | 11,39 | 11,44 | 7,72% | - |
| 02.05.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,75% | 300,00 |
| 30.04.2024 | 10,64 | 10,92 | 10,64 | 10,92 | 2,92% | 220,00 |
| 29.04.2024 | 10,64 | 10,86 | 10,52 | 10,61 | 1,24% | - |
| 26.04.2024 | 9,99 | 10,51 | 9,80 | 10,48 | 9,17% | - |
| 25.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 18,23% | 200,00 |
| 24.04.2024 | 7,87 | 8,18 | 7,86 | 8,12 | -0,55% | - |
| 23.04.2024 | 8,17 | 8,41 | 8,10 | 8,17 | 0,06% | - |
| 22.04.2024 | 8,17 | 8,29 | 8,12 | 8,16 | -0,31% | - |
| 19.04.2024 | 8,24 | 8,36 | 8,09 | 8,19 | 1,93% | - |