93,348$
-0,66%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 92,57 | 93,97 | 90,60 | 93,36 | -0,65% | 61,00 |
| 06.03.2026 | 95,13 | 95,13 | 92,72 | 93,97 | -2,73% | 61,00 |
| 05.03.2026 | 97,71 | 99,29 | 96,34 | 96,61 | -1,91% | 293.312,00 |
| 04.03.2026 | 100,50 | 100,50 | 98,27 | 98,49 | -1,01% | 230.744,00 |
| 03.03.2026 | 99,18 | 100,58 | 97,40 | 99,49 | -1,79% | 264.025,00 |
| 02.03.2026 | 101,30 | 103,13 | 99,65 | 101,30 | -1,56% | 272.964,00 |
| 27.02.2026 | 104,05 | 104,92 | 101,95 | 102,91 | -2,03% | 385.084,00 |
| 26.02.2026 | 105,99 | 106,36 | 103,63 | 105,04 | 0,39% | 363.117,00 |
| 25.02.2026 | 108,50 | 108,74 | 101,43 | 104,63 | -3,80% | 560.928,00 |
| 24.02.2026 | 105,20 | 111,98 | 103,69 | 108,76 | 2,29% | 456.292,00 |
| 23.02.2026 | 109,87 | 109,87 | 106,12 | 106,32 | -3,14% | 390.969,00 |
| 20.02.2026 | 111,16 | 112,52 | 108,91 | 109,77 | -0,71% | 299.493,00 |
| 19.02.2026 | 110,83 | 111,87 | 109,84 | 110,55 | -0,75% | 261.878,00 |
| 18.02.2026 | 111,27 | 113,47 | 110,96 | 111,38 | -0,42% | 400.742,00 |
| 17.02.2026 | 113,39 | 114,00 | 111,50 | 111,85 | -2,40% | 275.994,00 |
| 13.02.2026 | 114,53 | 115,65 | 113,99 | 114,60 | 0,13% | 259.036,00 |
| 12.02.2026 | 116,32 | 118,00 | 114,01 | 114,45 | -0,89% | 334.413,00 |
| 11.02.2026 | 115,53 | 116,71 | 113,20 | 115,48 | -0,12% | 329.605,00 |
| 10.02.2026 | 115,07 | 116,63 | 114,30 | 115,62 | 1,24% | 245.479,00 |
| 09.02.2026 | 113,50 | 114,70 | 112,65 | 114,20 | 0,01% | 263.338,00 |
| 06.02.2026 | 113,42 | 115,75 | 113,28 | 114,19 | 1,30% | 461.842,00 |
| 05.02.2026 | 113,47 | 114,51 | 111,39 | 112,72 | -0,51% | 430.754,00 |
| 04.02.2026 | 109,11 | 114,47 | 108,92 | 113,30 | 5,02% | 579.564,00 |
| 03.02.2026 | 103,90 | 108,76 | 103,90 | 107,88 | 2,84% | 545.185,00 |
| 02.02.2026 | 103,28 | 105,68 | 102,74 | 104,90 | 1,57% | 297.151,00 |
| 30.01.2026 | 102,08 | 103,80 | 100,58 | 103,28 | 0,76% | 428.380,00 |
| 29.01.2026 | 103,16 | 103,17 | 100,74 | 102,50 | -0,03% | 288.545,00 |
| 28.01.2026 | 102,99 | 103,27 | 101,65 | 102,53 | -0,76% | 230.604,00 |
| 27.01.2026 | 103,77 | 104,10 | 102,86 | 103,31 | -1,04% | 213.371,00 |
| 26.01.2026 | 105,88 | 105,88 | 103,56 | 104,40 | -0,97% | 329.968,00 |
| 23.01.2026 | 106,48 | 107,09 | 105,29 | 105,42 | -1,40% | 291.732,00 |
| 22.01.2026 | 107,96 | 108,83 | 106,69 | 106,92 | -0,71% | 239.943,00 |
| 21.01.2026 | 106,33 | 108,58 | 105,97 | 107,68 | 1,95% | 341.153,00 |
| 20.01.2026 | 105,82 | 106,72 | 103,18 | 105,62 | -2,10% | 404.399,00 |
| 16.01.2026 | 108,06 | 108,18 | 106,22 | 107,89 | 0,21% | 515.497,00 |
| 15.01.2026 | 105,11 | 108,10 | 104,67 | 107,66 | 3,02% | 628.346,00 |
| 14.01.2026 | 103,06 | 105,71 | 102,36 | 104,50 | 1,38% | 506.925,00 |
| 13.01.2026 | 102,43 | 103,38 | 102,04 | 103,08 | 0,69% | 305.823,00 |
| 12.01.2026 | 102,82 | 103,87 | 101,45 | 102,37 | -0,70% | 405.442,00 |
| 09.01.2026 | 98,38 | 103,18 | 98,30 | 103,09 | 5,46% | 706.293,00 |
| 08.01.2026 | 92,76 | 98,58 | 92,56 | 97,75 | 5,37% | 381.988,00 |
| 07.01.2026 | 95,39 | 95,39 | 91,85 | 92,77 | -2,21% | 377.066,00 |
| 06.01.2026 | 93,07 | 95,79 | 92,65 | 94,87 | 1,16% | 368.324,00 |
| 05.01.2026 | 91,63 | 95,74 | 91,63 | 93,78 | 1,74% | 366.423,00 |