93,535$
0,60%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 92,23 | 93,98 | 92,18 | 93,53 | 0,59% | 504.993,00 |
| 25.11.2025 | 91,00 | 93,50 | 90,61 | 92,98 | 3,46% | 395.399,00 |
| 24.11.2025 | 90,48 | 90,99 | 89,75 | 89,87 | -1,75% | 503.924,00 |
| 21.11.2025 | 89,57 | 93,23 | 89,57 | 91,47 | 2,43% | 505.434,00 |
| 20.11.2025 | 89,27 | 90,13 | 88,70 | 89,30 | 0,73% | 467.033,00 |
| 19.11.2025 | 88,51 | 89,54 | 88,05 | 88,65 | -0,14% | 578.201,00 |
| 18.11.2025 | 88,21 | 88,92 | 87,11 | 88,77 | 0,43% | 568.543,00 |
| 17.11.2025 | 90,30 | 90,81 | 88,30 | 88,39 | -2,32% | 597.133,00 |
| 14.11.2025 | 89,56 | 91,03 | 89,31 | 90,49 | 0,80% | 464.631,00 |
| 13.11.2025 | 91,25 | 92,32 | 89,61 | 89,77 | -1,63% | 725.553,00 |
| 12.11.2025 | 91,10 | 92,28 | 90,00 | 91,26 | -0,02% | 389.701,00 |
| 11.11.2025 | 91,64 | 92,11 | 91,00 | 91,28 | -0,21% | 296.191,00 |
| 10.11.2025 | 92,37 | 92,44 | 91,24 | 91,47 | -0,58% | 411.044,00 |
| 07.11.2025 | 92,23 | 93,53 | 91,39 | 92,00 | -0,41% | 368.335,00 |
| 06.11.2025 | 91,61 | 92,70 | 90,79 | 92,38 | 0,81% | 460.998,00 |
| 05.11.2025 | 91,03 | 91,82 | 89,93 | 91,64 | 0,10% | 512.157,00 |
| 04.11.2025 | 92,59 | 92,63 | 91,22 | 91,55 | -1,34% | 368.014,00 |
| 03.11.2025 | 91,34 | 93,47 | 90,32 | 92,79 | 0,72% | 501.635,00 |
| 31.10.2025 | 92,98 | 93,50 | 90,95 | 92,13 | 0,36% | 667.306,00 |
| 30.10.2025 | 88,78 | 93,50 | 88,78 | 91,80 | 1,69% | 564.656,00 |
| 29.10.2025 | 91,37 | 91,95 | 89,52 | 90,27 | -1,86% | 533.153,00 |
| 28.10.2025 | 91,52 | 92,53 | 91,19 | 91,98 | -0,21% | 259.540,00 |
| 27.10.2025 | 91,84 | 93,04 | 91,74 | 92,17 | 0,42% | 337.169,00 |
| 24.10.2025 | 93,45 | 93,45 | 91,69 | 91,78 | -0,71% | 284.699,00 |
| 23.10.2025 | 91,74 | 92,89 | 91,42 | 92,44 | 0,72% | 244.119,00 |
| 22.10.2025 | 93,24 | 94,05 | 91,67 | 91,78 | -1,59% | 378.267,00 |
| 21.10.2025 | 90,97 | 93,75 | 90,97 | 93,26 | 2,18% | 356.756,00 |
| 20.10.2025 | 91,12 | 91,60 | 90,52 | 91,27 | 0,67% | 303.194,00 |
| 17.10.2025 | 90,65 | 91,47 | 89,87 | 90,66 | -0,03% | 265.552,00 |
| 16.10.2025 | 91,21 | 91,54 | 89,85 | 90,69 | -0,83% | 460.463,00 |
| 15.10.2025 | 91,94 | 93,21 | 91,19 | 91,45 | -0,54% | 363.380,00 |
| 14.10.2025 | 89,52 | 92,24 | 89,52 | 91,95 | 1,83% | 374.414,00 |
| 13.10.2025 | 90,10 | 90,97 | 89,51 | 90,30 | 0,96% | 380.782,00 |
| 10.10.2025 | 90,26 | 91,14 | 88,99 | 89,44 | -0,64% | 488.092,00 |
| 09.10.2025 | 90,89 | 91,05 | 89,76 | 90,02 | -1,46% | 399.974,00 |
| 08.10.2025 | 90,98 | 91,38 | 90,00 | 91,35 | 1,02% | 476.801,00 |
| 07.10.2025 | 91,38 | 91,90 | 90,20 | 90,43 | -1,09% | 332.901,00 |
| 06.10.2025 | 92,25 | 93,49 | 90,82 | 91,43 | -0,81% | 383.080,00 |
| 03.10.2025 | 93,70 | 94,36 | 92,16 | 92,18 | -1,15% | 33.354,00 |
| 02.10.2025 | 92,53 | 93,28 | 91,91 | 93,25 | 0,30% | 306.885,00 |
| 01.10.2025 | 93,29 | 94,28 | 92,23 | 92,97 | -0,57% | 219.297,00 |
| 30.09.2025 | 91,53 | 93,74 | 91,52 | 93,50 | 1,37% | 334.270,00 |
| 29.09.2025 | 92,86 | 92,86 | 91,61 | 92,24 | 0,01% | 500.845,00 |
| 26.09.2025 | 91,86 | 92,75 | 91,73 | 92,23 | 0,47% | 279.790,00 |
| 25.09.2025 | 92,49 | 94,44 | 91,16 | 91,80 | -1,41% | 240.617,00 |
| 24.09.2025 | 94,02 | 94,68 | 92,75 | 93,11 | -1,41% | 251.449,00 |
| 23.09.2025 | 95,14 | 96,22 | 93,78 | 94,44 | -0,79% | 353.562,00 |
| 22.09.2025 | 95,14 | 95,60 | 94,63 | 95,19 | -0,14% | 402.977,00 |
| 19.09.2025 | 97,89 | 97,89 | 95,14 | 95,32 | -2,93% | 1.485.852,00 |
| 18.09.2025 | 97,49 | 99,10 | 97,01 | 98,20 | 1,11% | 338.118,00 |
| 17.09.2025 | 98,85 | 101,06 | 96,00 | 97,12 | -1,21% | 400.474,00 |
| 16.09.2025 | 99,10 | 99,78 | 97,70 | 98,31 | -0,99% | 269.280,00 |
| 15.09.2025 | 98,98 | 100,87 | 98,22 | 99,29 | 0,62% | 328.915,00 |
| 12.09.2025 | 101,41 | 101,83 | 98,54 | 98,68 | -3,63% | 231.609,00 |
| 11.09.2025 | 100,06 | 102,69 | 100,06 | 102,40 | 2,69% | 403.256,00 |
| 10.09.2025 | 100,03 | 100,77 | 99,29 | 99,72 | -0,70% | 229.789,00 |
| 09.09.2025 | 101,85 | 101,85 | 99,55 | 100,42 | -2,12% | 314.958,00 |
| 08.09.2025 | 103,66 | 103,66 | 101,23 | 102,60 | -1,15% | 289.451,00 |
| 05.09.2025 | 103,16 | 105,57 | 102,54 | 103,79 | 1,12% | 234.418,00 |
| 04.09.2025 | 99,20 | 102,74 | 98,99 | 102,64 | 4,33% | 292.393,00 |
| 03.09.2025 | 99,83 | 100,28 | 97,89 | 98,38 | -1,79% | 378.085,00 |
| 02.09.2025 | 99,82 | 100,46 | 99,39 | 100,17 | -0,79% | 327.909,00 |
| 29.08.2025 | 102,07 | 103,00 | 100,34 | 100,97 | -1,08% | 271.216,00 |
| 28.08.2025 | 103,28 | 103,60 | 100,76 | 102,07 | -1,18% | 399.555,00 |
| 27.08.2025 | 104,38 | 105,14 | 103,21 | 103,29 | -1,59% | 309.028,00 |
| 26.08.2025 | 105,90 | 106,47 | 104,69 | 104,96 | -0,99% | 342.545,00 |
| 25.08.2025 | 106,18 | 106,53 | 104,86 | 106,01 | -1,00% | 315.118,00 |
| 22.08.2025 | 100,55 | 107,44 | 99,66 | 107,08 | 7,49% | 496.043,00 |
| 21.08.2025 | 98,99 | 99,80 | 98,16 | 99,62 | -0,17% | 220.212,00 |
| 20.08.2025 | 102,63 | 104,21 | 99,77 | 99,79 | -2,77% | 426.817,00 |
| 19.08.2025 | 101,35 | 104,27 | 101,23 | 102,63 | 1,91% | 220.476,00 |
| 18.08.2025 | 101,41 | 102,09 | 100,06 | 100,71 | -0,69% | 257.084,00 |
| 15.08.2025 | 104,39 | 104,39 | 101,23 | 101,41 | -1,62% | 364.267,00 |
| 14.08.2025 | 104,08 | 104,08 | 102,43 | 103,08 | -3,01% | 216.189,00 |
| 13.08.2025 | 102,93 | 106,64 | 102,71 | 106,28 | 3,65% | 301.975,00 |
| 12.08.2025 | 99,19 | 102,77 | 99,00 | 102,54 | 4,09% | 317.796,00 |
| 11.08.2025 | 98,04 | 98,53 | 96,38 | 98,51 | 0,67% | 343.467,00 |
| 08.08.2025 | 99,78 | 99,78 | 97,67 | 97,85 | -1,80% | 359.819,00 |
| 07.08.2025 | 100,03 | 100,50 | 98,54 | 99,64 | 0,41% | 274.343,00 |
| 06.08.2025 | 99,64 | 99,74 | 98,42 | 99,23 | -0,37% | 327.622,00 |
| 05.08.2025 | 98,37 | 99,93 | 98,37 | 99,60 | 1,10% | 297.798,00 |
| 04.08.2025 | 97,73 | 98,70 | 97,35 | 98,52 | 0,81% | 269.843,00 |
| 01.08.2025 | 97,50 | 98,12 | 95,93 | 97,73 | -0,28% | 371.757,00 |
| 31.07.2025 | 98,60 | 99,84 | 97,50 | 98,00 | -1,68% | 352.291,00 |
| 30.07.2025 | 101,73 | 101,73 | 99,04 | 99,67 | -2,58% | 552.236,00 |
| 29.07.2025 | 104,52 | 107,92 | 101,19 | 102,31 | -1,88% | 662.986,00 |
| 28.07.2025 | 105,27 | 105,27 | 103,39 | 104,27 | -0,54% | 368.184,00 |
| 25.07.2025 | 104,66 | 104,96 | 103,38 | 104,84 | 1,06% | 290.401,00 |
| 24.07.2025 | 103,98 | 105,20 | 103,29 | 103,74 | -1,12% | 306.419,00 |
| 23.07.2025 | 105,00 | 106,01 | 104,33 | 104,92 | 0,61% | 289.111,00 |
| 22.07.2025 | 101,60 | 104,76 | 101,60 | 104,28 | 3,38% | 341.779,00 |
| 21.07.2025 | 101,22 | 102,39 | 100,42 | 100,87 | -0,19% | 262.483,00 |
| 18.07.2025 | 103,49 | 103,49 | 100,19 | 101,06 | -1,27% | 323.892,00 |
| 17.07.2025 | 102,23 | 103,30 | 101,83 | 102,36 | 0,54% | 265.024,00 |
| 16.07.2025 | 101,55 | 104,83 | 100,14 | 101,81 | 0,60% | 338.330,00 |
| 15.07.2025 | 105,23 | 106,10 | 101,16 | 101,20 | -3,43% | 317.444,00 |
| 14.07.2025 | 106,33 | 106,74 | 104,28 | 104,79 | -1,97% | 265.509,00 |
| 11.07.2025 | 106,99 | 108,38 | 105,48 | 106,90 | -1,47% | 681.451,00 |
| 10.07.2025 | 106,53 | 109,80 | 106,46 | 108,49 | 1,59% | 459.956,00 |
| 09.07.2025 | 104,50 | 107,09 | 104,42 | 106,79 | 2,29% | 377.321,00 |