83,980€
-2,53%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 90,14 | 90,14 | 90,14 | 90,14 | -1,51% | 1,00 |
| 14.05.2025 | 91,52 | 91,52 | 91,52 | 91,52 | -2,53% | 200,00 |
| 13.05.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 0,81% | 31,00 |
| 12.05.2025 | 87,71 | 93,21 | 87,60 | 93,15 | 7,41% | - |
| 09.05.2025 | 87,32 | 87,32 | 86,72 | 86,72 | 0,12% | 115,00 |
| 08.05.2025 | 86,62 | 86,62 | 86,62 | 86,62 | 1,03% | 5,00 |
| 07.05.2025 | 86,65 | 87,21 | 84,51 | 85,74 | -1,49% | - |
| 06.05.2025 | 87,04 | 87,04 | 87,04 | 87,04 | -2,36% | 20,00 |
| 05.05.2025 | 88,64 | 90,26 | 88,64 | 89,14 | 0,16% | 44,00 |
| 02.05.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 2,42% | 2,00 |
| 30.04.2025 | 89,14 | 89,14 | 85,98 | 86,90 | -0,02% | 123,00 |
| 29.04.2025 | 92,80 | 92,80 | 86,92 | 86,92 | -6,84% | 119,00 |
| 28.04.2025 | 94,38 | 94,38 | 92,66 | 93,30 | -0,24% | 45,00 |
| 25.04.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,11% | 10,00 |
| 24.04.2025 | 93,62 | 93,62 | 93,62 | 93,62 | -0,39% | 22,00 |
| 23.04.2025 | 94,38 | 96,65 | 93,67 | 93,99 | 1,94% | - |
| 22.04.2025 | 90,80 | 92,20 | 89,08 | 92,20 | 1,16% | 37,00 |
| 17.04.2025 | 91,14 | 91,14 | 91,14 | 91,14 | 0,31% | 40,00 |
| 16.04.2025 | 92,02 | 93,34 | 89,57 | 90,86 | -4,92% | - |
| 15.04.2025 | 95,56 | 95,56 | 95,56 | 95,56 | 0,74% | 1,00 |
| 14.04.2025 | 94,86 | 94,86 | 94,86 | 94,86 | 0,72% | 2,00 |
| 11.04.2025 | 94,18 | 94,18 | 94,18 | 94,18 | -1,51% | 55,00 |
| 10.04.2025 | 97,74 | 97,74 | 95,62 | 95,62 | -1,91% | 7,00 |
| 09.04.2025 | 91,74 | 97,48 | 90,00 | 97,48 | -0,18% | 143,00 |
| 08.04.2025 | 97,44 | 97,66 | 97,44 | 97,66 | 2,43% | 97,00 |
| 07.04.2025 | 93,52 | 95,34 | 93,52 | 95,34 | -0,69% | 62,00 |
| 04.04.2025 | 90,50 | 96,00 | 90,50 | 96,00 | 0,71% | 150,00 |
| 03.04.2025 | 96,00 | 96,00 | 93,58 | 95,32 | -2,48% | 41,00 |
| 02.04.2025 | 97,74 | 97,74 | 97,74 | 97,74 | -1,95% | 1,00 |
| 01.04.2025 | 99,68 | 99,68 | 99,68 | 99,68 | 0,75% | 2,00 |
| 31.03.2025 | 98,94 | 98,94 | 98,94 | 98,94 | 0,73% | 15,00 |
| 28.03.2025 | 101,70 | 102,38 | 98,06 | 98,22 | -3,49% | - |
| 27.03.2025 | 102,60 | 103,15 | 101,18 | 101,78 | -0,61% | - |
| 26.03.2025 | 102,95 | 102,95 | 102,40 | 102,40 | 0,47% | 120,00 |
| 25.03.2025 | 103,45 | 103,60 | 101,18 | 101,93 | -0,75% | - |
| 24.03.2025 | 102,70 | 102,70 | 102,70 | 102,70 | 2,14% | 3,00 |
| 21.03.2025 | 100,55 | 100,55 | 100,55 | 100,55 | 1,14% | 1,00 |
| 20.03.2025 | 99,46 | 100,73 | 98,60 | 99,42 | 0,24% | - |
| 19.03.2025 | 99,14 | 99,18 | 99,14 | 99,18 | 0,91% | 35,00 |