124,120$
2,34%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 123,14 | 124,22 | 121,98 | 124,00 | 2,24% | 230.418,00 |
| 14.05.2024 | 119,93 | 121,38 | 119,82 | 121,28 | 2,06% | 239.374,00 |
| 13.05.2024 | 119,36 | 120,00 | 118,59 | 118,83 | 0,64% | 157.469,00 |
| 10.05.2024 | 118,87 | 119,23 | 117,32 | 118,08 | -0,79% | 229.698,00 |
| 09.05.2024 | 118,56 | 119,39 | 117,38 | 119,02 | 0,20% | 256.404,00 |
| 08.05.2024 | 116,04 | 118,88 | 116,04 | 118,78 | 1,70% | 313.038,00 |
| 07.05.2024 | 118,00 | 118,11 | 116,21 | 116,79 | -1,01% | 254.031,00 |
| 06.05.2024 | 118,36 | 119,80 | 117,30 | 117,98 | 1,14% | 300.474,00 |
| 03.05.2024 | 118,37 | 118,82 | 115,59 | 116,65 | 1,00% | 187.885,00 |
| 02.05.2024 | 114,91 | 115,60 | 112,27 | 115,49 | 2,35% | 293.638,00 |
| 01.05.2024 | 111,64 | 116,34 | 111,01 | 112,84 | 0,09% | 232.072,00 |
| 30.04.2024 | 113,64 | 115,36 | 112,51 | 112,74 | -2,63% | 336.950,00 |
| 29.04.2024 | 113,99 | 115,89 | 113,99 | 115,79 | 1,89% | 304.519,00 |
| 26.04.2024 | 112,94 | 114,39 | 112,59 | 113,64 | 0,97% | 214.920,00 |
| 25.04.2024 | 112,02 | 112,85 | 109,58 | 112,55 | -0,99% | 417.758,00 |
| 24.04.2024 | 113,72 | 115,05 | 112,55 | 113,68 | -0,30% | 282.743,00 |
| 23.04.2024 | 112,58 | 114,97 | 112,58 | 114,02 | 1,19% | 287.497,00 |
| 22.04.2024 | 112,41 | 113,76 | 111,29 | 112,68 | 0,80% | 324.672,00 |
| 19.04.2024 | 110,13 | 112,02 | 110,13 | 111,79 | 0,94% | 310.918,00 |
| 18.04.2024 | 112,70 | 114,08 | 110,34 | 110,75 | -0,81% | 313.800,00 |
| 17.04.2024 | 115,30 | 115,38 | 111,58 | 111,65 | -1,92% | 189.040,00 |
| 16.04.2024 | 113,50 | 114,85 | 112,27 | 113,84 | -0,94% | 243.429,00 |
| 15.04.2024 | 115,85 | 116,06 | 113,85 | 114,93 | -0,64% | 265.072,00 |
| 12.04.2024 | 115,68 | 116,71 | 114,85 | 115,67 | -1,20% | 216.219,00 |
| 11.04.2024 | 115,38 | 117,11 | 114,62 | 117,07 | 2,07% | 165.506,00 |
| 10.04.2024 | 115,33 | 116,76 | 114,29 | 114,70 | -4,19% | 360.061,00 |
| 09.04.2024 | 119,14 | 120,31 | 117,49 | 119,71 | 0,65% | 118.679,00 |
| 08.04.2024 | 119,68 | 119,88 | 118,88 | 118,94 | 0,11% | 112.334,00 |
| 05.04.2024 | 118,40 | 120,02 | 117,94 | 118,81 | 0,49% | 182.775,00 |
| 04.04.2024 | 123,05 | 123,05 | 118,11 | 118,23 | -2,72% | 252.932,00 |
| 03.04.2024 | 118,37 | 121,57 | 118,03 | 121,54 | 2,68% | 315.726,00 |
| 02.04.2024 | 117,90 | 118,64 | 116,64 | 118,37 | -1,28% | 248.526,00 |
| 01.04.2024 | 123,01 | 123,44 | 119,90 | 119,90 | -2,53% | 134.788,00 |
| 28.03.2024 | 121,77 | 123,44 | 121,50 | 123,01 | 1,00% | 340.618,00 |
| 27.03.2024 | 118,93 | 121,93 | 118,93 | 121,79 | 3,30% | 275.214,00 |
| 26.03.2024 | 119,36 | 119,78 | 117,82 | 117,90 | -0,39% | 234.194,00 |
| 25.03.2024 | 119,15 | 119,62 | 118,25 | 118,36 | -0,65% | 181.266,00 |
| 22.03.2024 | 121,18 | 121,38 | 119,03 | 119,13 | -2,13% | 255.663,00 |
| 21.03.2024 | 119,93 | 123,25 | 119,61 | 121,72 | 2,44% | 232.320,00 |
| 20.03.2024 | 116,81 | 119,60 | 116,29 | 118,82 | 1,72% | 209.497,00 |
| 19.03.2024 | 114,12 | 117,00 | 114,12 | 116,81 | 2,31% | 253.186,00 |
| 18.03.2024 | 116,00 | 116,41 | 114,02 | 114,17 | -1,25% | 242.204,00 |
| 15.03.2024 | 113,27 | 116,50 | 110,65 | 115,62 | 1,41% | 1.051.225,00 |
| 14.03.2024 | 114,19 | 114,84 | 112,76 | 114,01 | -1,02% | 265.315,00 |
| 13.03.2024 | 113,34 | 116,06 | 113,17 | 115,19 | 1,53% | 176.422,00 |
| 12.03.2024 | 112,95 | 114,34 | 112,22 | 113,45 | 0,11% | 202.110,00 |
| 11.03.2024 | 114,23 | 114,23 | 111,22 | 113,33 | -1,65% | 326.912,00 |
| 08.03.2024 | 116,33 | 118,19 | 115,23 | 115,23 | 0,11% | 252.661,00 |
| 07.03.2024 | 114,19 | 116,01 | 114,19 | 115,10 | 1,14% | 248.100,00 |
| 06.03.2024 | 115,11 | 115,11 | 112,91 | 113,80 | -0,11% | 276.118,00 |
| 05.03.2024 | 115,37 | 116,04 | 113,65 | 113,93 | -1,49% | 366.173,00 |
| 04.03.2024 | 116,27 | 118,72 | 115,03 | 115,65 | -0,27% | 222.643,00 |
| 01.03.2024 | 114,35 | 116,15 | 113,53 | 115,96 | 1,39% | 189.613,00 |
| 29.02.2024 | 114,45 | 114,91 | 113,04 | 114,37 | 0,92% | 153.705,00 |
| 28.02.2024 | 112,09 | 113,71 | 112,04 | 113,33 | -0,21% | 181.586,00 |
| 27.02.2024 | 112,47 | 113,69 | 111,68 | 113,57 | 1,94% | 220.440,00 |
| 26.02.2024 | 110,77 | 112,39 | 110,33 | 111,41 | -0,41% | 221.612,00 |
| 23.02.2024 | 111,17 | 112,47 | 110,45 | 111,87 | 0,55% | 252.799,00 |
| 22.02.2024 | 110,50 | 111,65 | 109,45 | 111,26 | 1,04% | 346.195,00 |
| 21.02.2024 | 110,78 | 110,91 | 108,36 | 110,11 | -0,05% | 379.029,00 |
| 20.02.2024 | 112,78 | 113,90 | 108,00 | 110,17 | -7,13% | 515.353,00 |
| 16.02.2024 | 118,59 | 120,76 | 117,60 | 118,63 | -0,94% | 371.189,00 |
| 15.02.2024 | 119,01 | 120,20 | 118,06 | 119,76 | 1,95% | 299.280,00 |
| 14.02.2024 | 117,03 | 117,93 | 115,77 | 117,47 | 2,40% | 197.327,00 |
| 13.02.2024 | 116,79 | 117,26 | 114,04 | 114,72 | -5,57% | 272.938,00 |
| 12.02.2024 | 119,42 | 121,89 | 119,42 | 121,49 | 2,18% | 288.241,00 |
| 09.02.2024 | 117,44 | 119,37 | 116,67 | 118,90 | 1,19% | 347.812,00 |
| 08.02.2024 | 116,13 | 118,02 | 116,13 | 117,50 | 1,19% | 246.956,00 |
| 07.02.2024 | 116,38 | 117,79 | 115,70 | 116,12 | 0,55% | 246.940,00 |
| 06.02.2024 | 112,63 | 115,50 | 112,44 | 115,49 | 2,53% | 211.302,00 |
| 05.02.2024 | 113,80 | 113,80 | 111,10 | 112,64 | -2,21% | 134.328,00 |
| 02.02.2024 | 114,16 | 115,94 | 112,43 | 115,18 | -0,95% | 197.792,00 |
| 01.02.2024 | 114,63 | 116,51 | 113,47 | 116,28 | 2,60% | 175.800,00 |
| 31.01.2024 | 116,99 | 116,99 | 113,33 | 113,33 | -3,05% | 206.151,00 |
| 30.01.2024 | 116,25 | 117,17 | 115,59 | 116,89 | 0,55% | 171.323,00 |
| 29.01.2024 | 114,62 | 116,32 | 113,81 | 116,25 | 2,05% | 204.084,00 |
| 26.01.2024 | 114,89 | 115,27 | 113,09 | 113,91 | -0,28% | 277.252,00 |
| 25.01.2024 | 114,57 | 114,91 | 113,25 | 114,23 | 1,92% | 225.657,00 |
| 24.01.2024 | 115,03 | 115,10 | 111,22 | 112,08 | -1,03% | 233.641,00 |
| 23.01.2024 | 117,99 | 118,16 | 113,12 | 113,25 | -3,77% | 314.119,00 |
| 22.01.2024 | 117,70 | 118,35 | 116,99 | 117,69 | 1,18% | 255.543,00 |
| 19.01.2024 | 116,23 | 116,51 | 114,06 | 116,32 | 0,44% | 198.339,00 |
| 18.01.2024 | 115,35 | 116,23 | 114,12 | 115,81 | 1,44% | 171.151,00 |
| 17.01.2024 | 113,97 | 115,58 | 111,46 | 114,17 | -1,57% | 156.250,00 |
| 16.01.2024 | 115,56 | 116,28 | 114,57 | 115,99 | -0,58% | 248.572,00 |
| 12.01.2024 | 120,11 | 120,11 | 115,82 | 116,67 | -1,76% | 246.363,00 |
| 11.01.2024 | 118,85 | 119,56 | 116,81 | 118,76 | -0,75% | 175.811,00 |
| 10.01.2024 | 118,45 | 119,76 | 117,80 | 119,66 | 0,85% | 126.948,00 |
| 09.01.2024 | 118,71 | 119,07 | 117,88 | 118,65 | -1,53% | 223.741,00 |
| 08.01.2024 | 118,57 | 120,63 | 118,22 | 120,49 | 1,95% | 180.779,00 |
| 05.01.2024 | 117,35 | 120,52 | 117,35 | 118,18 | -0,24% | 214.995,00 |
| 04.01.2024 | 119,32 | 119,76 | 118,03 | 118,47 | -0,50% | 155.986,00 |
| 03.01.2024 | 121,55 | 121,55 | 119,03 | 119,06 | -3,75% | 198.013,00 |
| 02.01.2024 | 123,88 | 125,15 | 122,74 | 123,70 | -1,47% | 172.230,00 |
| 29.12.2023 | 126,80 | 127,26 | 125,07 | 125,55 | -1,25% | 225.743,00 |
| 28.12.2023 | 127,53 | 127,57 | 126,41 | 127,14 | -0,20% | 145.776,00 |
| 27.12.2023 | 127,61 | 128,65 | 127,26 | 127,40 | 0,08% | 168.098,00 |
| 26.12.2023 | 126,40 | 127,72 | 125,97 | 127,30 | 1,02% | 124.730,00 |
| 22.12.2023 | 125,82 | 126,66 | 124,96 | 126,01 | 1,24% | 171.185,00 |
| 21.12.2023 | 124,69 | 124,83 | 123,10 | 124,47 | 1,02% | 193.023,00 |