La bourse ferme dans 3 h 42 min

UTStarcom Holdings Corp (UT5.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3200+0,1800 (+8,41 %)
À partir de 08:07AM CEST. Marché ouvert.
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 20242,32002,32002,32002,32002,3200-
19 juin 20242,32002,32002,14002,14002,1400-
18 juin 20242,32002,32002,32002,32002,3200-
17 juin 20242,06002,22002,06002,22002,2200-
14 juin 20242,20002,20002,20002,20002,2000-
13 juin 20242,22002,22002,22002,22002,2200-
12 juin 20242,32002,32002,32002,32002,3200-
11 juin 20242,26002,26002,26002,26002,2600-
10 juin 20242,38002,38002,28002,28002,2800-
07 juin 20242,26002,28002,26002,28002,2800-
06 juin 20242,26002,28002,26002,26002,2600-
05 juin 20242,26002,28002,26002,26002,2600-
04 juin 20242,30002,32002,30002,32002,3200-
03 juin 20242,26002,26002,26002,26002,2600-
31 mai 20242,52002,52002,52002,52002,5200-
30 mai 20242,40002,48002,40002,46002,4600-
29 mai 20242,46002,48002,46002,48002,4800-
28 mai 20242,54002,54002,54002,54002,5400-
27 mai 20242,54002,60002,54002,60002,6000-
24 mai 20242,58002,60002,58002,60002,6000-
23 mai 20242,62002,66002,56002,56002,5600-
22 mai 20242,62002,62002,62002,62002,6200-
21 mai 20242,62002,64002,62002,64002,6400-
20 mai 20242,72002,72002,72002,72002,7200-
17 mai 20242,66002,74002,66002,74002,7400-
16 mai 20242,54002,56002,54002,56002,5600-
15 mai 20242,68002,68002,58002,58002,5800-
14 mai 20242,54002,70002,54002,70002,7000-
13 mai 20242,42002,60002,42002,60002,6000-
10 mai 20242,38002,38002,38002,38002,3800-
09 mai 20242,28002,28002,28002,28002,2800-
08 mai 20242,26002,36002,26002,28002,2800-
07 mai 20242,26002,26002,26002,26002,2600-
06 mai 20242,48002,48002,34002,34002,3400-
03 mai 20242,40002,40002,40002,40002,4000-
02 mai 20242,40002,40002,40002,40002,4000-
30 avr. 20242,30002,30002,30002,30002,3000-
29 avr. 20242,46002,46002,38002,38002,3800-
26 avr. 20242,66002,66002,66002,66002,6600-
25 avr. 20242,40002,42002,40002,42002,4200-
24 avr. 20242,44002,48002,44002,48002,4800-
23 avr. 20242,48002,52002,48002,52002,5200-
22 avr. 20242,38002,38002,38002,38002,3800-
19 avr. 20242,38002,40002,38002,40002,4000-
18 avr. 20242,44002,50002,40002,40002,4000-
17 avr. 20242,44002,46002,44002,46002,4600-
16 avr. 20242,40002,46002,40002,46002,4600-
15 avr. 20242,42002,50002,42002,46002,4600-
12 avr. 20242,38002,38002,38002,38002,3800-
11 avr. 20242,40002,40002,40002,40002,4000-
10 avr. 20242,46002,48002,38002,38002,3800-
09 avr. 20242,34002,34002,34002,34002,3400-
08 avr. 20242,36002,36002,36002,36002,3600-
05 avr. 20242,34002,34002,34002,34002,3400-
04 avr. 20242,34002,34002,34002,34002,3400-
03 avr. 20242,36002,36002,36002,36002,3600-
02 avr. 20242,36002,36002,36002,36002,3600-
28 mars 20242,34002,36002,34002,36002,3600-
27 mars 20242,34002,34002,34002,34002,3400-
26 mars 20242,40002,40002,40002,40002,4000-
25 mars 20242,34002,34002,34002,34002,3400-
22 mars 20242,36002,36002,36002,36002,3600-
21 mars 20242,32002,36002,32002,36002,3600-
20 mars 20242,40002,40002,40002,40002,4000-
19 mars 20242,34002,40002,34002,40002,4000-
18 mars 20242,36002,36002,34002,34002,3400-
15 mars 20242,34002,34002,34002,34002,3400-
14 mars 20242,34002,34002,34002,34002,3400-
13 mars 20242,46002,46002,34002,34002,3400-
12 mars 20242,36002,48002,36002,48002,4800-
11 mars 20242,34002,34002,34002,34002,3400-
08 mars 20242,46002,46002,34002,36002,3600-
07 mars 20242,42002,48002,42002,48002,4800-
06 mars 20242,46002,50002,46002,48002,4800-
05 mars 20242,48002,54002,48002,54002,5400-
04 mars 20242,58002,58002,34002,34002,3400-
01 mars 20242,62002,62002,62002,62002,6200-
29 févr. 20242,54002,54002,54002,54002,5400-
28 févr. 20242,34002,34002,34002,34002,3400-
27 févr. 20242,52002,54002,52002,54002,5400-
26 févr. 20242,46002,46002,46002,46002,4600-
23 févr. 20242,64002,74002,64002,74002,7400-
22 févr. 20242,56002,56002,56002,56002,5600-
21 févr. 20242,68002,68002,68002,68002,6800-
20 févr. 20242,78002,78002,68002,78002,7800-
19 févr. 20242,78002,78002,78002,78002,7800-
16 févr. 20242,68002,80002,68002,80002,8000-
15 févr. 20242,68002,68002,68002,68002,6800-
14 févr. 20242,40002,40002,40002,40002,4000-
13 févr. 20242,36002,36002,36002,36002,3600-
12 févr. 20242,36002,36002,36002,36002,3600-
09 févr. 20242,48002,48002,36002,36002,3600-
08 févr. 20242,36002,48002,36002,48002,4800-
07 févr. 20242,48002,48002,36002,36002,3600-
06 févr. 20242,48002,48002,48002,48002,4800-
05 févr. 20242,54002,54002,54002,54002,5400-
02 févr. 20242,68002,70002,56002,56002,5600-
01 févr. 20242,76002,80002,66002,66002,6600100
31 janv. 20242,60002,62002,60002,62002,6200-
30 janv. 20242,70002,72002,62002,62002,6200-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...