79,600€
0,13%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 79,22 | 79,24 | 78,96 | 79,00 | -0,63% | - |
| 01.10.2025 | 79,84 | 79,84 | 79,50 | 79,50 | 0,86% | 3,00 |
| 30.09.2025 | 78,82 | 78,82 | 78,82 | 78,82 | 0,51% | 25,00 |
| 29.09.2025 | 78,20 | 78,42 | 78,20 | 78,42 | -0,86% | 391,00 |
| 26.09.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 1,15% | 75,00 |
| 25.09.2025 | 79,36 | 79,44 | 78,20 | 78,20 | -1,40% | - |
| 24.09.2025 | 80,15 | 81,01 | 79,01 | 79,31 | -1,16% | - |
| 23.09.2025 | 80,24 | 80,24 | 80,24 | 80,24 | -0,42% | 30,00 |
| 22.09.2025 | 80,30 | 80,58 | 80,30 | 80,58 | -1,95% | 2,00 |
| 19.09.2025 | 82,80 | 82,80 | 82,18 | 82,18 | -1,32% | 2,00 |
| 18.09.2025 | 82,56 | 84,15 | 82,14 | 83,28 | 1,70% | - |
| 17.09.2025 | 82,92 | 85,05 | 81,20 | 81,89 | -2,12% | - |
| 16.09.2025 | 83,34 | 83,66 | 83,34 | 83,66 | -0,64% | 23,00 |
| 15.09.2025 | 83,32 | 85,06 | 83,32 | 84,20 | -2,18% | 98,00 |
| 12.09.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -1,32% | 322,00 |
| 11.09.2025 | 85,30 | 87,51 | 85,12 | 87,23 | 1,75% | - |
| 10.09.2025 | 85,69 | 85,83 | 85,55 | 85,73 | -0,07% | - |
| 09.09.2025 | 87,20 | 87,53 | 84,95 | 85,79 | -1,73% | 28,00 |
| 08.09.2025 | 88,59 | 89,11 | 85,84 | 87,30 | -1,30% | 1,00 |
| 05.09.2025 | 88,01 | 89,67 | 87,08 | 88,45 | 1,76% | - |
| 04.09.2025 | 86,92 | 86,92 | 86,92 | 86,92 | 3,12% | 1,00 |
| 03.09.2025 | 85,79 | 86,25 | 83,94 | 84,29 | -1,35% | - |
| 02.09.2025 | 85,44 | 85,44 | 85,44 | 85,44 | 0,26% | 1,00 |
| 01.09.2025 | 86,98 | 86,98 | 85,22 | 85,22 | -1,22% | 20,00 |
| 29.08.2025 | 87,05 | 87,90 | 85,82 | 86,27 | -1,02% | - |
| 28.08.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -3,73% | 10,00 |
| 27.08.2025 | 90,54 | 90,54 | 90,54 | 90,54 | 0,35% | 3,00 |
| 26.08.2025 | 91,05 | 91,36 | 90,11 | 90,22 | -0,29% | - |
| 25.08.2025 | 90,56 | 90,56 | 90,48 | 90,48 | -0,92% | 5,00 |
| 22.08.2025 | 90,30 | 91,58 | 90,30 | 91,32 | 8,02% | 6.655,00 |
| 21.08.2025 | 84,54 | 84,54 | 84,54 | 84,54 | -1,28% | 5,00 |
| 20.08.2025 | 87,99 | 88,13 | 85,64 | 85,64 | -3,06% | - |
| 19.08.2025 | 85,28 | 88,44 | 85,28 | 88,34 | 2,10% | 1.190,00 |
| 18.08.2025 | 86,52 | 86,52 | 86,52 | 86,52 | -3,63% | 5,00 |
| 15.08.2025 | 89,78 | 89,78 | 89,78 | 89,78 | 1,48% | 1,00 |
| 14.08.2025 | 90,72 | 91,08 | 87,90 | 88,47 | -1,72% | - |
| 13.08.2025 | 88,58 | 90,02 | 88,58 | 90,02 | 2,47% | 82,00 |
| 12.08.2025 | 84,86 | 88,06 | 84,59 | 87,85 | 3,96% | - |
| 11.08.2025 | 83,50 | 84,50 | 83,36 | 84,50 | 0,63% | 119,00 |
| 08.08.2025 | 85,57 | 86,10 | 83,96 | 83,97 | -2,54% | - |
| 07.08.2025 | 86,16 | 86,16 | 86,16 | 86,16 | 1,17% | 6,00 |
| 06.08.2025 | 86,39 | 86,49 | 84,59 | 85,16 | -1,02% | - |
| 05.08.2025 | 85,43 | 86,29 | 85,12 | 86,04 | 1,49% | - |
| 04.08.2025 | 84,06 | 84,92 | 84,06 | 84,78 | -1,37% | 22,00 |
| 01.08.2025 | 85,96 | 85,96 | 85,96 | 85,96 | 0,08% | 1,00 |
| 31.07.2025 | 87,38 | 87,54 | 85,74 | 85,89 | -1,55% | - |
| 30.07.2025 | 88,16 | 88,16 | 87,24 | 87,24 | -1,91% | 17,00 |
| 29.07.2025 | 85,00 | 90,28 | 85,00 | 88,94 | -1,06% | 425,00 |
| 28.07.2025 | 89,70 | 90,63 | 89,05 | 89,89 | 2,83% | - |
| 25.07.2025 | 87,42 | 87,42 | 87,42 | 87,42 | -0,61% | 1,00 |
| 24.07.2025 | 87,96 | 87,96 | 87,96 | 87,96 | -1,29% | 63,00 |
| 23.07.2025 | 89,16 | 90,17 | 88,91 | 89,11 | 2,43% | - |
| 22.07.2025 | 85,48 | 87,00 | 85,48 | 87,00 | 0,86% | 30,00 |
| 21.07.2025 | 86,96 | 87,56 | 86,20 | 86,26 | -3,49% | - |
| 18.07.2025 | 89,38 | 89,38 | 89,38 | 89,38 | 1,28% | 2,00 |
| 17.07.2025 | 87,59 | 89,14 | 87,59 | 88,25 | 1,01% | - |
| 16.07.2025 | 86,94 | 88,79 | 85,62 | 87,37 | -3,39% | - |
| 15.07.2025 | 90,62 | 90,62 | 90,44 | 90,44 | 0,62% | 6,00 |
| 14.07.2025 | 89,88 | 89,88 | 89,88 | 89,88 | -1,71% | 5,00 |
| 11.07.2025 | 92,48 | 92,64 | 90,18 | 91,44 | 0,20% | - |
| 10.07.2025 | 91,24 | 91,26 | 91,24 | 91,26 | 1,67% | 23,00 |
| 09.07.2025 | 89,76 | 89,76 | 89,76 | 89,76 | 0,77% | 30,00 |
| 08.07.2025 | 87,53 | 90,31 | 87,30 | 89,07 | 0,87% | - |
| 07.07.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -2,13% | 2,00 |
| 04.07.2025 | 90,22 | 90,22 | 90,22 | 90,22 | 0,27% | 1,00 |
| 03.07.2025 | 90,34 | 91,50 | 89,53 | 89,98 | 1,35% | - |
| 02.07.2025 | 88,88 | 90,60 | 88,78 | 88,78 | 0,68% | 576,00 |
| 01.07.2025 | 85,08 | 88,18 | 85,08 | 88,18 | 4,43% | 52,00 |
| 30.06.2025 | 86,44 | 86,44 | 84,44 | 84,44 | -2,02% | 11,00 |
| 27.06.2025 | 86,18 | 86,18 | 86,18 | 86,18 | 1,09% | 4,00 |
| 26.06.2025 | 85,06 | 85,48 | 84,13 | 85,25 | 0,16% | - |
| 25.06.2025 | 86,77 | 87,56 | 85,06 | 85,11 | -1,83% | - |
| 24.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 2,51% | 1,00 |
| 23.06.2025 | 85,04 | 85,04 | 84,58 | 84,58 | 1,61% | 573,00 |
| 20.06.2025 | 83,24 | 83,24 | 83,24 | 83,24 | 1,50% | 50,00 |
| 19.06.2025 | 82,78 | 82,82 | 82,01 | 82,01 | -1,01% | - |
| 18.06.2025 | 82,57 | 83,91 | 82,46 | 82,85 | -0,71% | - |
| 17.06.2025 | 82,32 | 83,44 | 82,32 | 83,44 | -0,38% | 15,00 |
| 16.06.2025 | 83,80 | 83,80 | 83,76 | 83,76 | 1,28% | 14,00 |
| 13.06.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -1,84% | 5,00 |
| 12.06.2025 | 84,72 | 84,96 | 83,18 | 84,25 | -1,12% | - |
| 11.06.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -2,52% | 29,00 |
| 10.06.2025 | 87,40 | 87,40 | 87,40 | 87,40 | 2,34% | 300,00 |
| 09.06.2025 | 83,62 | 85,40 | 83,62 | 85,40 | 0,02% | 51,00 |
| 06.06.2025 | 85,30 | 86,10 | 85,30 | 85,38 | 1,50% | 271,00 |
| 05.06.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -0,66% | 136,00 |
| 04.06.2025 | 86,80 | 86,80 | 84,68 | 84,68 | -0,68% | 781,00 |
| 03.06.2025 | 84,42 | 85,26 | 84,42 | 85,26 | 1,72% | 486,00 |
| 02.06.2025 | 85,50 | 85,50 | 83,08 | 83,82 | -2,58% | 236,00 |
| 30.05.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -0,37% | 46,00 |
| 29.05.2025 | 87,81 | 87,81 | 85,30 | 86,36 | -0,71% | - |
| 28.05.2025 | 86,98 | 86,98 | 86,98 | 86,98 | 0,09% | 3,00 |
| 27.05.2025 | 85,06 | 86,90 | 85,06 | 86,90 | 2,52% | 36,00 |
| 26.05.2025 | 84,76 | 84,76 | 84,76 | 84,76 | -0,21% | 3,00 |
| 23.05.2025 | 84,94 | 84,94 | 84,94 | 84,94 | -1,98% | 7,00 |
| 22.05.2025 | 86,72 | 87,27 | 85,78 | 86,66 | -0,14% | - |
| 21.05.2025 | 89,04 | 89,12 | 86,52 | 86,78 | -3,16% | - |
| 20.05.2025 | 90,36 | 90,78 | 89,42 | 89,61 | -1,16% | - |
| 19.05.2025 | 89,64 | 90,66 | 89,64 | 90,66 | -1,50% | 281,00 |
| 16.05.2025 | 90,34 | 92,18 | 90,16 | 92,04 | 2,11% | - |