Börse:
3,992$
-0,20%
Echtzeit-Aktienkurs Ultralife Corp
Bid:
3,923$
Ask:
4,060$
Aktienkurse zur Ultralife Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 3,97 | 4,08 | 3,96 | 3,99 | -0,25% | 19.483,00 |
| 26.01.2023 | 4,05 | 4,08 | 3,95 | 4,00 | -0,74% | 16.306,00 |
| 25.01.2023 | 4,01 | 4,03 | 3,94 | 4,03 | 2,28% | 15.005,00 |
| 24.01.2023 | 3,98 | 4,09 | 3,93 | 3,94 | -0,25% | 29.010,00 |
| 23.01.2023 | 3,92 | 4,08 | 3,92 | 3,95 | 0,51% | 15.500,00 |
| 20.01.2023 | 3,87 | 3,98 | 3,87 | 3,93 | -1,01% | 17.186,00 |
| 19.01.2023 | 3,92 | 4,02 | 3,92 | 3,97 | 1,79% | 26.589,00 |
| 18.01.2023 | 3,95 | 4,06 | 3,90 | 3,90 | -1,27% | 21.849,00 |
| 17.01.2023 | 4,07 | 4,14 | 3,92 | 3,95 | -3,72% | 27.214,00 |
| 16.01.2023 | 4,10 | 4,11 | 4,10 | 4,10 | 2,05% | - |
| 13.01.2023 | 4,04 | 4,11 | 3,98 | 4,02 | -0,99% | 17.403,00 |
| 12.01.2023 | 3,99 | 4,12 | 3,99 | 4,06 | 1,50% | 11.743,00 |
| 11.01.2023 | 4,06 | 4,15 | 4,00 | 4,00 | -0,99% | 10.606,00 |
| 10.01.2023 | 4,04 | 4,14 | 4,03 | 4,04 | 0,25% | 20.682,00 |
| 09.01.2023 | 3,96 | 4,04 | 3,96 | 4,03 | 1,26% | 16.972,00 |
| 06.01.2023 | 3,86 | 4,00 | 3,81 | 3,98 | 5,85% | 56.207,00 |
| 05.01.2023 | 3,86 | 3,86 | 3,75 | 3,76 | -2,84% | 50.416,00 |
| 04.01.2023 | 3,74 | 3,88 | 3,71 | 3,87 | 3,20% | 26.827,00 |
| 03.01.2023 | 3,83 | 3,84 | 3,73 | 3,75 | -2,85% | 16.205,00 |
| 30.12.2022 | 3,75 | 3,90 | 3,75 | 3,86 | 1,98% | 45.088,00 |
| 29.12.2022 | 3,70 | 3,87 | 3,70 | 3,79 | 2,30% | 39.766,00 |
| 28.12.2022 | 3,79 | 3,81 | 3,67 | 3,70 | -2,89% | 37.655,00 |
| 27.12.2022 | 3,86 | 3,90 | 3,81 | 3,81 | -2,06% | 36.206,00 |
| 23.12.2022 | 3,99 | 4,01 | 3,88 | 3,89 | -2,75% | 48.810,00 |
| 22.12.2022 | 3,95 | 4,05 | 3,92 | 4,00 | -0,25% | 26.389,00 |
| 21.12.2022 | 3,92 | 4,08 | 3,92 | 4,01 | 1,01% | 34.262,00 |
| 20.12.2022 | 3,96 | 4,10 | 3,92 | 3,97 | -0,50% | 64.309,00 |
| 19.12.2022 | 4,04 | 4,14 | 3,93 | 3,99 | -4,77% | 49.365,00 |
| 16.12.2022 | 3,95 | 4,20 | 3,94 | 4,19 | 3,71% | 62.865,00 |
| 15.12.2022 | 3,86 | 4,04 | 3,86 | 4,04 | 1,51% | 49.242,00 |
| 14.12.2022 | 4,00 | 4,05 | 3,86 | 3,98 | -7,23% | 199.572,00 |
| 13.12.2022 | 4,48 | 4,48 | 4,25 | 4,29 | -1,38% | 6.296,00 |
| 12.12.2022 | 4,18 | 4,37 | 4,18 | 4,35 | 2,84% | 34.179,00 |
| 09.12.2022 | 4,16 | 4,26 | 4,06 | 4,23 | 0,21% | 17.392,00 |
| 08.12.2022 | 3,86 | 4,24 | 3,86 | 4,22 | 7,95% | 69.574,00 |
| 07.12.2022 | 3,98 | 4,07 | 3,81 | 3,91 | -1,01% | 75.665,00 |
| 06.12.2022 | 4,00 | 4,05 | 3,78 | 3,95 | -1,00% | 100.602,00 |
| 05.12.2022 | 3,99 | 4,11 | 3,90 | 3,99 | -0,50% | 23.006,00 |
| 02.12.2022 | 4,10 | 4,19 | 3,93 | 4,01 | -2,67% | 42.212,00 |
| 01.12.2022 | 4,23 | 4,24 | 4,07 | 4,12 | -1,44% | 57.542,00 |
| 30.11.2022 | 4,24 | 4,27 | 4,15 | 4,18 | -2,11% | 23.052,00 |
| 29.11.2022 | 4,27 | 4,28 | 4,09 | 4,27 | 0,00% | 37.090,00 |
| 28.11.2022 | 4,38 | 4,45 | 4,27 | 4,27 | -2,51% | 41.263,00 |
| 25.11.2022 | 4,50 | 4,58 | 4,33 | 4,38 | -2,88% | 21.287,00 |
| 23.11.2022 | 4,63 | 4,86 | 4,36 | 4,51 | -5,85% | 94.098,00 |
| 22.11.2022 | 4,66 | 4,84 | 4,64 | 4,79 | 3,23% | 38.436,00 |
| 21.11.2022 | 4,63 | 4,72 | 4,57 | 4,64 | -0,64% | 5.571,00 |
| 18.11.2022 | 4,57 | 4,73 | 4,57 | 4,67 | 0,86% | 14.316,00 |
| 17.11.2022 | 4,65 | 4,73 | 4,55 | 4,63 | -0,64% | 14.650,00 |
| 16.11.2022 | 4,70 | 4,79 | 4,60 | 4,66 | -0,64% | 16.844,00 |
| 15.11.2022 | 4,67 | 4,82 | 4,61 | 4,69 | 3,08% | 8.228,00 |
| 14.11.2022 | 4,63 | 4,75 | 4,55 | 4,55 | -1,52% | 7.163,00 |
| 11.11.2022 | 4,54 | 4,74 | 4,53 | 4,62 | -1,49% | 13.026,00 |
| 10.11.2022 | 4,81 | 4,86 | 4,62 | 4,69 | 0,43% | 30.621,00 |
| 09.11.2022 | 4,64 | 4,98 | 4,59 | 4,67 | 0,43% | 47.023,00 |
| 08.11.2022 | 4,79 | 4,80 | 4,62 | 4,65 | -2,31% | 4.949,00 |
| 07.11.2022 | 4,60 | 4,80 | 4,60 | 4,76 | 2,37% | 12.549,00 |
| 04.11.2022 | 4,64 | 4,68 | 4,59 | 4,65 | 0,00% | 12.663,00 |
| 03.11.2022 | 4,77 | 4,77 | 4,65 | 4,65 | -2,11% | 10.704,00 |
| 02.11.2022 | 4,83 | 4,83 | 4,75 | 4,75 | -1,25% | 5.499,00 |
| 01.11.2022 | 4,95 | 5,14 | 4,70 | 4,81 | -2,83% | 34.120,00 |
| 31.10.2022 | 4,98 | 5,03 | 4,80 | 4,95 | 0,20% | 11.299,00 |
| 28.10.2022 | 4,58 | 4,98 | 4,58 | 4,94 | 6,70% | 16.160,00 |
| 27.10.2022 | 5,06 | 5,26 | 4,46 | 4,63 | -10,62% | 39.819,00 |
| 26.10.2022 | 5,66 | 5,66 | 5,16 | 5,18 | -4,60% | 17.221,00 |
| 25.10.2022 | 5,77 | 5,77 | 5,35 | 5,43 | -5,57% | 33.274,00 |
| 24.10.2022 | 5,47 | 5,75 | 5,27 | 5,75 | 4,55% | 13.788,00 |
| 21.10.2022 | 5,35 | 5,53 | 5,35 | 5,50 | 0,73% | 8.432,00 |
| 20.10.2022 | 5,55 | 5,56 | 5,40 | 5,46 | -0,46% | 10.726,00 |
| 19.10.2022 | 5,46 | 5,52 | 5,28 | 5,49 | 0,83% | 8.786,00 |
| 18.10.2022 | 5,41 | 5,51 | 5,36 | 5,44 | -0,91% | 17.096,00 |
| 17.10.2022 | 5,56 | 5,61 | 5,39 | 5,49 | -0,90% | 8.409,00 |
| 14.10.2022 | 5,26 | 5,54 | 5,20 | 5,54 | 2,59% | 22.741,00 |
| 13.10.2022 | 5,25 | 5,40 | 5,15 | 5,40 | 2,27% | 20.543,00 |
| 12.10.2022 | 5,12 | 5,29 | 5,06 | 5,28 | 4,76% | 17.427,00 |
| 11.10.2022 | 5,02 | 5,18 | 4,97 | 5,04 | 0,40% | 33.379,00 |
| 10.10.2022 | 5,00 | 5,10 | 4,98 | 5,02 | 0,70% | 23.603,00 |
| 07.10.2022 | 4,99 | 5,13 | 4,92 | 4,99 | -0,50% | 19.244,00 |
| 06.10.2022 | 4,99 | 5,05 | 4,88 | 5,01 | -0,20% | 15.201,00 |
| 05.10.2022 | 5,16 | 5,18 | 5,02 | 5,02 | -2,14% | 4.756,00 |
| 04.10.2022 | 5,23 | 5,23 | 4,99 | 5,13 | 0,00% | 11.967,00 |
| 03.10.2022 | 4,93 | 5,21 | 4,93 | 5,13 | 6,65% | 20.613,00 |
| 30.09.2022 | 4,84 | 4,90 | 4,64 | 4,81 | 1,48% | 22.499,00 |
| 29.09.2022 | 4,75 | 4,92 | 4,72 | 4,74 | -0,84% | 9.509,00 |
| 28.09.2022 | 4,82 | 4,86 | 4,76 | 4,78 | 2,80% | 6.189,00 |
| 27.09.2022 | 4,79 | 4,80 | 4,65 | 4,65 | -0,85% | 16.027,00 |
| 26.09.2022 | 4,80 | 4,80 | 4,66 | 4,69 | -1,88% | 13.137,00 |
| 23.09.2022 | 4,78 | 4,86 | 4,73 | 4,78 | -2,05% | 11.091,00 |
| 22.09.2022 | 5,14 | 5,14 | 4,60 | 4,88 | -3,17% | 28.148,00 |
| 21.09.2022 | 5,10 | 5,21 | 4,98 | 5,04 | -1,75% | 13.870,00 |
| 20.09.2022 | 5,15 | 5,30 | 4,90 | 5,13 | -2,10% | 56.685,00 |
| 19.09.2022 | 4,58 | 5,24 | 4,43 | 5,24 | 10,32% | 100.160,00 |
| 16.09.2022 | 4,91 | 5,00 | 4,62 | 4,75 | -4,81% | 22.571,00 |
| 15.09.2022 | 5,00 | 5,06 | 4,88 | 4,99 | -0,20% | 22.985,00 |
| 14.09.2022 | 5,10 | 5,11 | 5,00 | 5,00 | -0,79% | 11.201,00 |
| 13.09.2022 | 5,12 | 5,12 | 4,89 | 5,04 | 0,60% | 25.836,00 |
| 12.09.2022 | 5,10 | 5,10 | 4,92 | 5,01 | 0,20% | 7.238,00 |
| 09.09.2022 | 5,10 | 5,11 | 4,96 | 5,00 | -1,96% | 16.465,00 |
| 08.09.2022 | 5,01 | 5,10 | 4,84 | 5,10 | 0,59% | 7.655,00 |
| 07.09.2022 | 5,09 | 5,09 | 5,01 | 5,07 | 0,40% | 10.335,00 |