8,801$
-0,32%
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 46.710,00 |
| 15.04.2024 | 8,97 | 8,97 | 8,55 | 8,60 | -4,02% | 40.038,00 |
| 12.04.2024 | 8,93 | 8,96 | 8,65 | 8,96 | 0,67% | 32.292,00 |
| 11.04.2024 | 8,80 | 9,03 | 8,75 | 8,90 | 1,63% | 22.832,00 |
| 10.04.2024 | 9,05 | 9,06 | 8,67 | 8,76 | -2,81% | 48.210,00 |
| 09.04.2024 | 9,46 | 9,48 | 8,64 | 9,01 | -6,44% | 96.736,00 |
| 08.04.2024 | 9,26 | 9,84 | 9,16 | 9,63 | 3,77% | 57.845,00 |
| 05.04.2024 | 9,30 | 9,50 | 9,10 | 9,28 | 0,43% | 31.058,00 |
| 04.04.2024 | 9,77 | 9,77 | 9,06 | 9,24 | -4,84% | 36.187,00 |
| 03.04.2024 | 9,67 | 9,78 | 9,43 | 9,71 | 1,68% | 45.114,00 |
| 02.04.2024 | 10,14 | 10,14 | 9,36 | 9,55 | -4,12% | 72.229,00 |
| 01.04.2024 | 8,97 | 10,25 | 8,94 | 9,96 | 13,05% | 220.835,00 |
| 28.03.2024 | 9,01 | 9,17 | 8,80 | 8,81 | -2,44% | 37.305,00 |
| 27.03.2024 | 8,95 | 9,13 | 8,87 | 9,03 | 1,46% | 35.121,00 |
| 26.03.2024 | 9,18 | 9,28 | 8,90 | 8,90 | -3,26% | 27.839,00 |
| 25.03.2024 | 9,24 | 9,53 | 9,04 | 9,20 | -0,11% | 56.840,00 |
| 22.03.2024 | 9,43 | 9,49 | 9,13 | 9,21 | -3,05% | 23.017,00 |
| 21.03.2024 | 9,35 | 9,66 | 9,35 | 9,50 | 2,04% | 50.024,00 |
| 20.03.2024 | 9,00 | 9,33 | 8,83 | 9,31 | 2,42% | 50.418,00 |
| 19.03.2024 | 8,67 | 9,13 | 8,65 | 9,09 | 4,97% | 38.848,00 |
| 18.03.2024 | 8,54 | 8,86 | 8,43 | 8,66 | 2,85% | 70.341,00 |
| 15.03.2024 | 8,92 | 8,92 | 8,35 | 8,42 | -4,86% | 188.585,00 |
| 14.03.2024 | 8,54 | 8,97 | 8,42 | 8,85 | 4,00% | 54.834,00 |
| 13.03.2024 | 8,63 | 8,91 | 8,35 | 8,51 | -2,30% | 98.530,00 |
| 12.03.2024 | 9,76 | 9,76 | 8,53 | 8,71 | -11,03% | 142.743,00 |
| 11.03.2024 | 9,82 | 10,00 | 9,58 | 9,79 | 0,31% | 138.701,00 |
| 08.03.2024 | 9,70 | 9,87 | 9,52 | 9,76 | 0,10% | 29.789,00 |
| 07.03.2024 | 9,70 | 9,91 | 9,66 | 9,75 | -0,20% | 26.957,00 |
| 06.03.2024 | 9,48 | 9,88 | 9,36 | 9,77 | 4,16% | 41.271,00 |
| 05.03.2024 | 9,41 | 9,78 | 9,20 | 9,38 | -3,35% | 36.260,00 |
| 04.03.2024 | 9,73 | 9,95 | 9,59 | 9,71 | 0,05% | 66.529,00 |
| 01.03.2024 | 9,02 | 9,80 | 9,00 | 9,70 | 6,36% | 141.414,00 |
| 29.02.2024 | 9,12 | 9,23 | 8,98 | 9,12 | 0,77% | 22.334,00 |
| 28.02.2024 | 9,24 | 9,24 | 8,95 | 9,05 | -2,48% | 30.419,00 |
| 27.02.2024 | 9,40 | 9,43 | 9,10 | 9,28 | 0,32% | 59.956,00 |
| 26.02.2024 | 9,11 | 9,38 | 8,90 | 9,25 | 1,31% | 51.246,00 |
| 23.02.2024 | 9,21 | 9,21 | 8,81 | 9,13 | -2,77% | 40.284,00 |
| 22.02.2024 | 9,35 | 9,57 | 9,18 | 9,39 | -0,11% | 66.426,00 |
| 21.02.2024 | 8,82 | 9,46 | 8,82 | 9,40 | 5,74% | 70.369,00 |
| 20.02.2024 | 9,09 | 9,21 | 8,52 | 8,89 | -3,37% | 85.998,00 |
| 16.02.2024 | 9,18 | 9,75 | 9,10 | 9,20 | -1,60% | 97.652,00 |
| 15.02.2024 | 9,60 | 10,00 | 8,85 | 9,35 | 18,35% | 294.134,00 |
| 14.02.2024 | 7,39 | 8,13 | 7,39 | 7,90 | 6,04% | 56.269,00 |
| 13.02.2024 | 7,68 | 7,73 | 7,37 | 7,45 | -3,50% | 25.815,00 |
| 12.02.2024 | 8,01 | 8,24 | 7,45 | 7,72 | -1,91% | 52.222,00 |
| 09.02.2024 | 7,11 | 8,02 | 7,00 | 7,87 | 9,31% | 85.802,00 |
| 08.02.2024 | 6,85 | 7,29 | 6,85 | 7,20 | 5,11% | 21.098,00 |
| 07.02.2024 | 6,91 | 7,10 | 6,85 | 6,85 | -0,72% | 42.677,00 |
| 06.02.2024 | 6,85 | 7,09 | 6,63 | 6,90 | -0,16% | 37.206,00 |
| 05.02.2024 | 7,15 | 7,15 | 6,91 | 6,91 | -2,80% | 34.755,00 |
| 02.02.2024 | 7,00 | 7,18 | 6,90 | 7,11 | 0,42% | 24.643,00 |
| 01.02.2024 | 7,17 | 7,32 | 7,00 | 7,08 | 2,02% | 29.930,00 |
| 31.01.2024 | 7,34 | 7,34 | 6,94 | 6,94 | -5,45% | 22.944,00 |
| 30.01.2024 | 7,11 | 7,45 | 7,11 | 7,34 | 1,10% | 37.247,00 |
| 29.01.2024 | 7,14 | 7,26 | 6,98 | 7,26 | 0,69% | 23.581,00 |
| 26.01.2024 | 7,40 | 7,41 | 7,12 | 7,21 | -1,90% | 21.259,00 |
| 25.01.2024 | 7,14 | 7,35 | 6,99 | 7,35 | 5,00% | 23.797,00 |
| 24.01.2024 | 7,19 | 7,20 | 6,94 | 7,00 | -1,13% | 49.995,00 |
| 23.01.2024 | 7,32 | 7,48 | 7,08 | 7,08 | -2,48% | 39.584,00 |
| 22.01.2024 | 7,05 | 7,42 | 6,87 | 7,26 | 2,40% | 83.896,00 |
| 19.01.2024 | 7,02 | 7,20 | 6,98 | 7,09 | 1,58% | 44.761,00 |
| 18.01.2024 | 6,98 | 7,06 | 6,86 | 6,98 | -1,41% | 35.343,00 |
| 17.01.2024 | 7,01 | 7,24 | 6,90 | 7,08 | -0,14% | 26.719,00 |
| 16.01.2024 | 7,45 | 7,45 | 7,08 | 7,09 | -4,06% | 37.555,00 |
| 12.01.2024 | 7,30 | 7,50 | 7,25 | 7,39 | 3,21% | 47.816,00 |
| 11.01.2024 | 7,26 | 7,33 | 7,05 | 7,16 | -1,10% | 52.056,00 |
| 10.01.2024 | 7,22 | 7,28 | 7,05 | 7,24 | 1,12% | 47.614,00 |
| 09.01.2024 | 6,86 | 7,32 | 6,85 | 7,16 | 3,62% | 176.334,00 |
| 08.01.2024 | 6,51 | 6,97 | 6,36 | 6,91 | 6,72% | 76.294,00 |
| 05.01.2024 | 6,56 | 6,75 | 6,45 | 6,48 | -1,45% | 43.330,00 |
| 04.01.2024 | 6,52 | 6,70 | 6,52 | 6,57 | 0,77% | 29.453,00 |
| 03.01.2024 | 6,64 | 6,79 | 6,42 | 6,52 | -2,54% | 75.536,00 |
| 02.01.2024 | 6,76 | 6,96 | 6,58 | 6,69 | -1,91% | 43.806,00 |
| 29.12.2023 | 7,00 | 7,06 | 6,78 | 6,82 | -2,99% | 41.899,00 |
| 28.12.2023 | 7,04 | 7,15 | 6,94 | 7,03 | -0,71% | 40.028,00 |
| 27.12.2023 | 7,05 | 7,17 | 6,95 | 7,08 | 0,00% | 44.615,00 |
| 26.12.2023 | 7,07 | 7,17 | 6,86 | 7,08 | 0,14% | 93.118,00 |
| 22.12.2023 | 7,07 | 7,36 | 7,02 | 7,07 | -0,42% | 31.377,00 |
| 21.12.2023 | 6,65 | 7,11 | 6,65 | 7,10 | 6,61% | 45.874,00 |
| 20.12.2023 | 6,73 | 6,93 | 6,63 | 6,66 | -0,60% | 72.651,00 |
| 19.12.2023 | 6,81 | 6,92 | 6,67 | 6,70 | -1,62% | 102.829,00 |
| 18.12.2023 | 7,21 | 7,21 | 6,77 | 6,81 | -5,55% | 86.974,00 |
| 15.12.2023 | 7,35 | 7,40 | 7,08 | 7,21 | -2,30% | 76.718,00 |
| 14.12.2023 | 7,13 | 7,43 | 7,08 | 7,38 | 4,24% | 44.487,00 |
| 13.12.2023 | 7,10 | 7,11 | 6,93 | 7,08 | 0,00% | 27.756,00 |
| 12.12.2023 | 7,15 | 7,16 | 7,00 | 7,08 | -1,12% | 23.248,00 |
| 11.12.2023 | 7,12 | 7,28 | 7,06 | 7,16 | 0,14% | 39.461,00 |
| 08.12.2023 | 6,93 | 7,28 | 6,89 | 7,15 | 3,32% | 50.254,00 |
| 07.12.2023 | 6,82 | 6,98 | 6,75 | 6,92 | 2,22% | 85.844,00 |
| 06.12.2023 | 6,84 | 7,08 | 6,72 | 6,77 | -1,02% | 73.772,00 |
| 05.12.2023 | 7,40 | 7,40 | 6,84 | 6,84 | -7,44% | 70.974,00 |
| 04.12.2023 | 7,51 | 7,57 | 7,34 | 7,39 | -1,86% | 59.429,00 |
| 01.12.2023 | 7,45 | 7,60 | 7,40 | 7,53 | 0,60% | 82.166,00 |
| 30.11.2023 | 7,47 | 7,55 | 7,36 | 7,49 | 1,84% | 37.175,00 |
| 29.11.2023 | 7,23 | 7,43 | 7,21 | 7,35 | 3,67% | 59.789,00 |
| 28.11.2023 | 7,11 | 7,16 | 7,04 | 7,09 | -0,28% | 72.821,00 |
| 27.11.2023 | 7,57 | 7,58 | 7,01 | 7,11 | -5,58% | 116.032,00 |
| 24.11.2023 | 7,18 | 7,56 | 7,15 | 7,53 | 3,15% | 27.860,00 |
| 22.11.2023 | 7,15 | 7,45 | 7,15 | 7,30 | 1,67% | 39.624,00 |