12,560$
Echtzeit-Aktienkurs Ultralife Corp.
Bid:
Ask:
Aktienkurse zur Ultralife Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,40 | 12,68 | 12,25 | 12,55 | 0,08% | 92.617,00 |
| 02.05.2024 | 12,00 | 12,62 | 11,47 | 12,54 | 4,76% | 213.500,00 |
| 01.05.2024 | 11,68 | 12,00 | 11,22 | 11,97 | 2,31% | 116.610,00 |
| 30.04.2024 | 11,37 | 12,22 | 11,37 | 11,70 | 1,39% | 211.139,00 |
| 29.04.2024 | 11,40 | 11,63 | 10,92 | 11,54 | 1,32% | 274.432,00 |
| 26.04.2024 | 10,75 | 11,56 | 10,59 | 11,39 | 6,35% | 253.864,00 |
| 25.04.2024 | 10,50 | 10,75 | 9,89 | 10,71 | 22,68% | 511.223,00 |
| 24.04.2024 | 8,51 | 8,84 | 8,47 | 8,73 | 3,80% | 46.509,00 |
| 23.04.2024 | 8,78 | 8,82 | 8,41 | 8,41 | -3,22% | 50.503,00 |
| 22.04.2024 | 8,68 | 9,04 | 8,60 | 8,69 | 0,23% | 80.681,00 |
| 19.04.2024 | 8,73 | 8,84 | 8,55 | 8,67 | -1,48% | 30.041,00 |
| 18.04.2024 | 8,86 | 8,89 | 8,65 | 8,80 | -0,34% | 22.460,00 |
| 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% | 44.848,00 |
| 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% | 46.254,00 |
| 09.04.2024 | 9,46 | 9,48 | 8,64 | 9,01 | -6,44% | 94.761,00 |
| 08.04.2024 | 9,26 | 9,84 | 9,16 | 9,63 | 3,77% | 54.717,00 |
| 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% | 34.236,00 |
| 03.04.2024 | 9,67 | 9,78 | 9,43 | 9,71 | 1,68% | 43.124,00 |
| 02.04.2024 | 10,14 | 10,14 | 9,36 | 9,55 | -4,12% | 66.283,00 |
| 01.04.2024 | 8,97 | 10,25 | 8,94 | 9,96 | 13,05% | 220.815,00 |
| 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 | 1,35% | 33.269,00 |
| 26.03.2024 | 9,18 | 9,28 | 8,91 | 8,91 | -3,15% | 25.742,00 |
| 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 | -2,44% | 23.017,00 |
| 21.03.2024 | 9,35 | 9,66 | 9,35 | 9,44 | 1,40% | 47.479,00 |
| 20.03.2024 | 9,00 | 9,33 | 8,83 | 9,31 | 2,42% | 50.415,00 |
| 19.03.2024 | 8,67 | 9,13 | 8,65 | 9,09 | 4,97% | 38.838,00 |
| 18.03.2024 | 8,54 | 8,86 | 8,43 | 8,66 | 2,85% | 70.245,00 |
| 15.03.2024 | 8,92 | 8,92 | 8,35 | 8,42 | -4,83% | 188.585,00 |
| 14.03.2024 | 8,54 | 8,97 | 8,42 | 8,85 | 3,96% | 49.704,00 |
| 13.03.2024 | 8,63 | 8,91 | 8,35 | 8,51 | -2,30% | 91.646,00 |
| 12.03.2024 | 9,76 | 9,76 | 8,53 | 8,71 | -11,30% | 142.743,00 |
| 11.03.2024 | 9,82 | 10,00 | 9,58 | 9,82 | 0,61% | 137.103,00 |
| 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% | 39.365,00 |
| 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% | 64.987,00 |
| 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% | 19.881,00 |
| 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% | 58.445,00 |
| 26.02.2024 | 9,11 | 9,38 | 8,90 | 9,25 | 1,31% | 51.244,00 |
| 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% | 66.393,00 |
| 21.02.2024 | 8,82 | 9,46 | 8,82 | 9,40 | 5,74% | 69.171,00 |
| 20.02.2024 | 9,09 | 9,21 | 8,52 | 8,89 | -3,37% | 84.152,00 |
| 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% | 289.282,00 |
| 14.02.2024 | 7,39 | 8,13 | 7,39 | 7,90 | 6,04% | 53.284,00 |
| 13.02.2024 | 7,68 | 7,73 | 7,37 | 7,45 | -3,50% | 23.078,00 |
| 12.02.2024 | 8,01 | 8,24 | 7,45 | 7,72 | -1,91% | 48.050,00 |
| 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% | 20.170,00 |
| 07.02.2024 | 6,91 | 7,10 | 6,85 | 6,85 | -0,72% | 42.527,00 |
| 06.02.2024 | 6,85 | 7,09 | 6,63 | 6,90 | -0,16% | 36.346,00 |
| 05.02.2024 | 7,15 | 7,15 | 6,91 | 6,91 | -2,80% | 33.986,00 |
| 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% | 28.957,00 |
| 31.01.2024 | 7,34 | 7,34 | 6,94 | 6,94 | -5,45% | 21.084,00 |
| 30.01.2024 | 7,11 | 7,45 | 7,11 | 7,34 | 1,10% | 37.242,00 |
| 29.01.2024 | 7,14 | 7,26 | 6,98 | 7,26 | 0,69% | 23.260,00 |
| 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% | 20.464,00 |
| 24.01.2024 | 7,19 | 7,20 | 6,94 | 7,00 | -1,13% | 49.092,00 |
| 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% | 83.778,00 |
| 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% | 35.328,00 |
| 17.01.2024 | 7,01 | 7,24 | 6,90 | 7,08 | -0,14% | 25.276,00 |
| 16.01.2024 | 7,45 | 7,45 | 7,08 | 7,09 | -4,06% | 36.683,00 |
| 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% | 47.414,00 |
| 09.01.2024 | 6,86 | 7,32 | 6,85 | 7,16 | 3,62% | 176.327,00 |
| 08.01.2024 | 6,51 | 6,97 | 6,36 | 6,91 | 6,72% | 75.388,00 |
| 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% | 74.574,00 |
| 02.01.2024 | 6,76 | 6,96 | 6,58 | 6,69 | -1,91% | 43.525,00 |
| 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% | 43.714,00 |
| 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% | 70.618,00 |
| 19.12.2023 | 6,81 | 6,92 | 6,67 | 6,70 | -1,62% | 101.191,00 |
| 18.12.2023 | 7,21 | 7,21 | 6,77 | 6,81 | -5,55% | 86.968,00 |
| 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% | 44.275,00 |
| 13.12.2023 | 7,10 | 7,11 | 6,93 | 7,08 | 0,00% | 26.076,00 |
| 12.12.2023 | 7,15 | 7,16 | 7,00 | 7,08 | -1,12% | 23.245,00 |
| 11.12.2023 | 7,12 | 7,28 | 7,06 | 7,16 | 0,14% | 38.475,00 |