Ultralife Corporation ULBI
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,78+0,32 (+4,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,78 | +4,88 % | $6,48 | $6,93 | $6,39 | 63,58K |
| 2026-09-30 | $6,46 | +1,25 % | $6,43 | $6,74 | $6,43 | 53,50K |
| 2026-09-29 | $6,38 | +5,45 % | $6,08 | $6,87 | $6,00 | 93,40K |
| 2026-09-28 | $6,05 | -1,79 % | $6,31 | $6,31 | $6,05 | 17,80K |
| 2026-09-25 | $6,16 | +1,82 % | $6,09 | $6,19 | $6,01 | 29,90K |
| 2026-09-24 | $6,05 | +2,54 % | $5,92 | $6,19 | $5,87 | 84,20K |
| 2026-09-23 | $5,90 | +3,51 % | $5,76 | $5,91 | $5,72 | 54,90K |
| 2026-09-22 | $5,70 | +1,06 % | $5,75 | $5,76 | $5,59 | 75,50K |
| 2026-09-21 | $5,64 | -0,18 % | $5,65 | $5,70 | $5,57 | 29,20K |
| 2026-09-18 | $5,65 | +1,25 % | $5,56 | $5,69 | $5,49 | 41,10K |
| 2026-09-17 | $5,58 | +2,39 % | $5,51 | $5,75 | $5,45 | 51,00K |
| 2026-09-16 | $5,45 | +0,18 % | $5,45 | $5,56 | $5,42 | 25,60K |
| 2026-09-15 | $5,44 | -2,16 % | $5,56 | $5,73 | $5,44 | 19,80K |
| 2026-09-14 | $5,56 | -0,71 % | $5,60 | $5,74 | $5,43 | 29,90K |
| 2026-09-11 | $5,60 | -0,88 % | $5,67 | $5,77 | $5,58 | 30,20K |
| 2026-09-10 | $5,65 | +0,36 % | $5,81 | $5,81 | $5,42 | 85,50K |
| 2026-09-09 | $5,63 | -5,22 % | $5,94 | $6,04 | $5,63 | 42,50K |
| 2026-09-08 | $5,94 | -3,10 % | $6,06 | $6,09 | $5,94 | 31,70K |
| 2026-09-04 | $6,13 | +0,49 % | $6,09 | $6,26 | $6,04 | 16,70K |
| 2026-09-03 | $6,10 | -1,45 % | $6,24 | $6,42 | $5,89 | 43,60K |
| 2026-09-02 | $6,19 | +0,16 % | $6,25 | $6,37 | $6,18 | 45,00K |
| 2026-09-01 | $6,18 | -2,06 % | $6,30 | $6,37 | $6,15 | 62,10K |
| 2026-08-31 | $6,31 | -2,47 % | $6,47 | $6,70 | $6,30 | 41,00K |
| 2026-08-28 | $6,47 | -0,61 % | $6,49 | $6,61 | $6,46 | 20,00K |
| 2026-08-27 | $6,51 | -0,76 % | $6,56 | $6,69 | $6,44 | 27,50K |
| 2026-08-26 | $6,56 | -0,46 % | $6,60 | $6,70 | $6,46 | 29,10K |
| 2026-08-25 | $6,59 | -2,66 % | $6,80 | $6,92 | $6,59 | 24,50K |
| 2026-08-24 | $6,77 | -3,42 % | $6,93 | $6,94 | $6,70 | 46,70K |
| 2026-08-21 | $7,01 | +2,34 % | $6,97 | $7,09 | $6,85 | 32,80K |
| 2026-08-20 | $6,85 | -2,14 % | $7,00 | $7,16 | $6,83 | 26,70K |
| 2026-08-19 | $7,00 | -1,55 % | $7,18 | $7,22 | $6,95 | 28,60K |
| 2026-08-18 | $7,11 | -2,20 % | $6,92 | $7,29 | $6,92 | 26,70K |
| 2026-08-17 | $7,27 | -3,20 % | $7,55 | $7,66 | $7,27 | 35,80K |
| 2026-08-14 | $7,51 | +0,94 % | $7,37 | $7,65 | $7,01 | 42,00K |
| 2026-08-13 | $7,44 | +3,05 % | $7,26 | $7,49 | $7,20 | 33,10K |
| 2026-08-12 | $7,22 | +0,84 % | $7,12 | $7,38 | $7,12 | 90,10K |
| 2026-08-11 | $7,16 | +3,17 % | $6,94 | $7,20 | $6,85 | 107,00K |
| 2026-08-10 | $6,94 | +9,29 % | $6,39 | $6,97 | $6,21 | 117,00K |
| 2026-08-07 | $6,35 | +19,36 % | $6,10 | $6,50 | $5,90 | 104,40K |
| 2026-08-06 | $5,32 | +0,19 % | $5,34 | $5,42 | $5,26 | 50,80K |
| 2026-08-05 | $5,31 | -3,10 % | $5,61 | $5,61 | $5,29 | 23,90K |
| 2026-08-04 | $5,48 | +4,38 % | $5,31 | $5,62 | $5,31 | 44,50K |
| 2026-08-03 | $5,25 | +1,16 % | $5,26 | $5,48 | $5,20 | 28,30K |
| 2026-07-31 | $5,19 | +0,58 % | $5,22 | $5,28 | $5,16 | 35,60K |
| 2026-07-30 | $5,16 | -2,64 % | $5,26 | $5,39 | $5,16 | 40,30K |
| 2026-07-29 | $5,30 | -1,12 % | $5,32 | $5,36 | $5,24 | 19,70K |
| 2026-07-28 | $5,36 | -0,92 % | $5,31 | $5,66 | $5,31 | 37,00K |
| 2026-07-27 | $5,41 | +2,08 % | $5,31 | $5,54 | $5,24 | 25,90K |
| 2026-07-24 | $5,30 | -1,49 % | $5,53 | $5,53 | $5,27 | 16,50K |
| 2026-07-23 | $5,38 | -1,28 % | $5,40 | $5,53 | $5,38 | 13,60K |
| 2026-07-22 | $5,45 | +0,18 % | $5,41 | $5,56 | $5,40 | 15,50K |
| 2026-07-21 | $5,44 | +3,23 % | $5,33 | $5,64 | $5,33 | 49,50K |
| 2026-07-20 | $5,27 | -4,36 % | $5,51 | $5,55 | $5,27 | 32,20K |
| 2026-07-17 | $5,51 | -0,72 % | $5,55 | $5,65 | $5,45 | 25,40K |
| 2026-07-16 | $5,55 | -3,48 % | $5,75 | $5,87 | $5,51 | 31,80K |
| 2026-07-15 | $5,75 | +1,59 % | $5,71 | $5,83 | $5,63 | 21,30K |
| 2026-07-14 | $5,66 | 0,00 % | $5,67 | $5,94 | $5,63 | 35,90K |
| 2026-07-13 | $5,66 | -3,25 % | $5,83 | $5,95 | $5,66 | 48,60K |
| 2026-07-10 | $5,85 | +0,69 % | $5,86 | $5,99 | $5,74 | 26,80K |
| 2026-07-09 | $5,81 | -0,34 % | $5,83 | $5,99 | $5,75 | 40,10K |
| 2026-07-08 | $5,83 | -2,51 % | $5,91 | $6,06 | $5,82 | 17,80K |
| 2026-07-07 | $5,98 | -2,13 % | $6,12 | $6,12 | $5,90 | 34,30K |
| 2026-07-06 | $6,11 | -0,16 % | $6,12 | $6,30 | $6,05 | 25,90K |
| 2026-07-02 | $6,12 | -2,24 % | $6,15 | $6,42 | $6,06 | 23,90K |
| 2026-07-01 | $6,26 | -0,95 % | $6,25 | $6,36 | $6,16 | 6,70K |
| 2026-06-30 | $6,32 | +4,81 % | $6,03 | $6,42 | $6,03 | 23,40K |
| 2026-06-29 | $6,03 | -2,58 % | $6,19 | $6,22 | $6,01 | 33,40K |
| 2026-06-26 | $6,19 | -0,64 % | $6,17 | $6,38 | $6,05 | 32,40K |
| 2026-06-25 | $6,23 | 0,00 % | $6,23 | $6,39 | $6,17 | 18,90K |
| 2026-06-24 | $6,23 | +1,14 % | $6,16 | $6,44 | $6,16 | 23,70K |
| 2026-06-23 | $6,16 | -2,53 % | $6,21 | $6,28 | $6,16 | 11,30K |
| 2026-06-22 | $6,32 | -2,17 % | $6,41 | $6,47 | $6,20 | 18,40K |
| 2026-06-18 | $6,46 | +2,70 % | $6,37 | $6,52 | $6,37 | 21,70K |
| 2026-06-17 | $6,29 | -1,87 % | $6,42 | $6,51 | $6,21 | 10,70K |
| 2026-06-16 | $6,41 | -2,88 % | $6,60 | $6,78 | $6,41 | 22,40K |
| 2026-06-15 | $6,60 | +0,30 % | $6,66 | $6,85 | $6,59 | 30,60K |
| 2026-06-12 | $6,58 | +1,23 % | $6,51 | $6,80 | $6,51 | 15,30K |
| 2026-06-11 | $6,50 | +0,31 % | $6,49 | $6,68 | $6,42 | 12,90K |
| 2026-06-10 | $6,48 | -0,15 % | $6,51 | $6,68 | $6,45 | 19,80K |
| 2026-06-09 | $6,49 | -2,55 % | $6,69 | $6,92 | $6,29 | 36,30K |
| 2026-06-08 | $6,66 | -0,45 % | $6,73 | $6,89 | $6,65 | 32,30K |
| 2026-06-05 | $6,69 | -3,60 % | $6,85 | $7,10 | $6,58 | 26,00K |
| 2026-06-04 | $6,94 | +0,43 % | $6,80 | $7,09 | $6,68 | 30,70K |
| 2026-06-03 | $6,91 | -2,81 % | $7,12 | $7,25 | $6,82 | 34,00K |
| 2026-06-02 | $7,11 | -2,07 % | $7,27 | $7,38 | $7,04 | 34,70K |
| 2026-06-01 | $7,26 | +0,14 % | $7,52 | $7,70 | $7,03 | 54,60K |
| 2026-05-29 | $7,25 | -6,57 % | $7,60 | $7,79 | $7,24 | 50,10K |
| 2026-05-28 | $7,76 | +0,13 % | $7,80 | $7,99 | $7,37 | 88,80K |
| 2026-05-27 | $7,75 | +12,97 % | $7,33 | $8,00 | $7,01 | 254,40K |
| 2026-05-26 | $6,86 | +6,52 % | $6,57 | $6,96 | $6,51 | 142,60K |