69,510€
-1,21%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,07 | 70,50 | 69,23 | 69,28 | -1,53% | - |
| 28.05.2026 | 71,28 | 71,29 | 69,61 | 70,36 | -0,89% | - |
| 27.05.2026 | 70,10 | 72,37 | 69,95 | 70,99 | 1,26% | - |
| 26.05.2026 | 69,69 | 70,51 | 69,23 | 70,11 | 0,36% | - |
| 25.05.2026 | 69,74 | 69,90 | 69,70 | 69,86 | 0,49% | - |
| 22.05.2026 | 69,52 | 70,50 | 68,41 | 69,52 | 1,82% | - |
| 21.05.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 0,89% | 50,00 |
| 20.05.2026 | 67,68 | 67,68 | 67,68 | 67,68 | -1,34% | 55,00 |
| 19.05.2026 | 68,04 | 68,60 | 68,04 | 68,60 | -0,58% | 54,00 |
| 18.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,74% | 32,00 |
| 15.05.2026 | 72,22 | 72,22 | 70,22 | 70,22 | -1,69% | 7,00 |
| 14.05.2026 | 69,76 | 71,66 | 69,71 | 71,43 | 2,87% | - |
| 13.05.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -1,71% | 4,00 |
| 12.05.2026 | 70,60 | 70,72 | 70,48 | 70,65 | -0,74% | - |
| 11.05.2026 | 71,65 | 72,03 | 70,68 | 71,18 | -2,41% | - |
| 08.05.2026 | 72,94 | 72,94 | 72,94 | 72,94 | 2,11% | 22,00 |
| 07.05.2026 | 71,83 | 72,92 | 70,63 | 71,43 | -0,71% | - |
| 06.05.2026 | 70,50 | 72,65 | 70,43 | 71,94 | 0,17% | - |
| 05.05.2026 | 68,18 | 71,82 | 68,18 | 71,82 | 3,55% | 262,00 |
| 04.05.2026 | 73,38 | 73,38 | 69,36 | 69,36 | -9,33% | 131,00 |
| 30.04.2026 | 79,18 | 79,98 | 74,16 | 76,50 | -5,60% | - |
| 29.04.2026 | 81,04 | 81,04 | 81,04 | 81,04 | -0,73% | 30,00 |
| 28.04.2026 | 82,01 | 83,05 | 80,91 | 81,64 | -0,32% | - |
| 27.04.2026 | 80,76 | 82,40 | 80,58 | 81,90 | 0,76% | - |
| 24.04.2026 | 82,54 | 82,57 | 81,06 | 81,28 | -1,23% | - |
| 23.04.2026 | 81,35 | 83,50 | 81,27 | 82,29 | 0,82% | - |
| 22.04.2026 | 82,25 | 83,16 | 81,61 | 81,62 | -0,50% | - |
| 21.04.2026 | 82,64 | 83,77 | 81,48 | 82,03 | -0,35% | - |
| 20.04.2026 | 80,91 | 82,74 | 80,68 | 82,32 | 0,98% | - |
| 17.04.2026 | 78,43 | 82,60 | 78,36 | 81,52 | 3,98% | - |
| 16.04.2026 | 78,20 | 78,40 | 78,20 | 78,40 | -1,83% | 3,00 |
| 15.04.2026 | 82,32 | 82,32 | 79,86 | 79,86 | -2,08% | 54,00 |
| 14.04.2026 | 82,13 | 82,41 | 81,33 | 81,56 | -0,39% | - |
| 13.04.2026 | 81,88 | 81,88 | 81,88 | 81,88 | 1,99% | 30,00 |
| 10.04.2026 | 80,28 | 80,28 | 80,28 | 80,28 | -1,25% | 1,00 |
| 09.04.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 0,69% | 2,00 |
| 08.04.2026 | 80,74 | 80,74 | 80,74 | 80,74 | 3,20% | 8,00 |
| 07.04.2026 | 78,62 | 79,17 | 77,69 | 78,24 | 0,17% | - |
| 02.04.2026 | 78,10 | 80,20 | 77,36 | 78,11 | -3,28% | - |
| 01.04.2026 | 80,76 | 80,76 | 80,76 | 80,76 | 1,38% | 1,00 |
| 31.03.2026 | 79,14 | 80,64 | 78,50 | 79,66 | 1,54% | - |
| 30.03.2026 | 78,05 | 79,79 | 78,05 | 78,45 | 0,29% | - |
| 27.03.2026 | 78,84 | 79,32 | 77,96 | 78,22 | -0,18% | - |
| 26.03.2026 | 78,36 | 78,36 | 78,36 | 78,36 | -1,50% | 2,00 |
| 25.03.2026 | 78,83 | 79,57 | 77,66 | 79,55 | 2,86% | - |
| 24.03.2026 | 77,12 | 77,34 | 76,46 | 77,34 | -1,02% | - |
| 23.03.2026 | 73,86 | 78,14 | 73,86 | 78,14 | 5,97% | 31,00 |
| 20.03.2026 | 76,44 | 76,64 | 73,41 | 73,74 | -3,14% | - |
| 19.03.2026 | 78,33 | 78,39 | 76,00 | 76,13 | -2,97% | - |
| 18.03.2026 | 78,16 | 78,46 | 78,16 | 78,46 | -0,08% | 49,00 |
| 17.03.2026 | 77,99 | 79,47 | 77,83 | 78,52 | -1,28% | - |
| 16.03.2026 | 79,54 | 79,54 | 79,54 | 79,54 | 1,91% | 1,00 |
| 13.03.2026 | 78,06 | 78,84 | 77,12 | 78,05 | 0,00% | - |
| 12.03.2026 | 77,86 | 78,39 | 76,75 | 78,05 | 0,06% | - |
| 11.03.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -1,74% | 28,00 |
| 10.03.2026 | 79,38 | 79,38 | 79,38 | 79,38 | -1,42% | 120,00 |
| 09.03.2026 | 79,90 | 80,64 | 78,15 | 80,52 | -0,17% | - |
| 06.03.2026 | 80,66 | 80,66 | 80,66 | 80,66 | -3,05% | 27,00 |
| 05.03.2026 | 83,74 | 83,74 | 83,20 | 83,20 | -2,00% | 37,00 |
| 04.03.2026 | 85,30 | 86,26 | 84,62 | 84,90 | -0,54% | - |
| 03.03.2026 | 84,84 | 85,36 | 84,84 | 85,36 | -1,47% | 55,00 |
| 02.03.2026 | 86,34 | 87,38 | 85,87 | 86,63 | 0,13% | - |
| 27.02.2026 | 88,52 | 89,03 | 86,52 | 86,52 | -1,95% | - |
| 26.02.2026 | 88,24 | 88,24 | 88,24 | 88,24 | -0,19% | 280,00 |
| 25.02.2026 | 92,13 | 92,80 | 85,97 | 88,41 | -3,88% | - |
| 24.02.2026 | 90,42 | 94,77 | 87,34 | 91,98 | 1,17% | - |
| 23.02.2026 | 92,30 | 92,96 | 89,88 | 90,92 | -2,28% | - |
| 20.02.2026 | 94,18 | 95,12 | 92,44 | 93,04 | -0,56% | - |
| 19.02.2026 | 93,56 | 93,56 | 93,56 | 93,56 | -1,52% | 1,00 |
| 18.02.2026 | 94,51 | 96,01 | 94,47 | 95,00 | 0,19% | - |
| 17.02.2026 | 96,52 | 97,08 | 94,14 | 94,82 | -3,13% | - |
| 16.02.2026 | 95,78 | 97,88 | 95,78 | 97,88 | 2,77% | 24,00 |
| 13.02.2026 | 95,24 | 95,24 | 95,24 | 95,24 | -1,51% | 75,00 |
| 12.02.2026 | 97,60 | 98,84 | 96,52 | 96,70 | -0,52% | - |
| 11.02.2026 | 97,24 | 98,11 | 95,65 | 97,21 | -0,37% | - |
| 10.02.2026 | 95,89 | 98,04 | 95,83 | 97,57 | 1,93% | - |
| 09.02.2026 | 94,96 | 95,72 | 94,96 | 95,72 | -1,46% | 443,00 |
| 06.02.2026 | 95,47 | 97,60 | 95,41 | 97,14 | 2,27% | - |
| 05.02.2026 | 94,98 | 94,98 | 94,98 | 94,98 | -1,78% | 1,00 |
| 04.02.2026 | 91,39 | 96,95 | 91,28 | 96,70 | 7,25% | - |
| 03.02.2026 | 90,00 | 90,16 | 90,00 | 90,16 | 0,81% | 1.999,00 |
| 02.02.2026 | 87,42 | 89,44 | 87,42 | 89,44 | 4,49% | 801,00 |
| 30.01.2026 | 86,54 | 88,00 | 85,54 | 85,60 | 0,75% | 1.519,00 |
| 29.01.2026 | 86,72 | 88,00 | 84,96 | 84,96 | -1,12% | 640,00 |
| 28.01.2026 | 86,15 | 86,65 | 85,15 | 85,92 | -0,35% | - |
| 27.01.2026 | 87,12 | 87,12 | 86,22 | 86,22 | -1,62% | 41,00 |
| 26.01.2026 | 87,64 | 87,64 | 87,64 | 87,64 | -1,99% | 20,00 |
| 23.01.2026 | 91,06 | 91,19 | 89,34 | 89,42 | -1,80% | - |
| 22.01.2026 | 92,23 | 92,51 | 90,72 | 91,06 | -1,39% | - |
| 21.01.2026 | 90,19 | 92,97 | 89,65 | 92,34 | 2,08% | - |
| 20.01.2026 | 90,32 | 90,46 | 90,32 | 90,46 | -1,61% | 300,00 |
| 19.01.2026 | 92,06 | 92,23 | 91,83 | 91,94 | -1,10% | - |
| 16.01.2026 | 91,92 | 92,96 | 91,92 | 92,96 | 2,51% | 37,00 |
| 15.01.2026 | 90,68 | 90,68 | 90,68 | 90,68 | 0,39% | 1,00 |
| 14.01.2026 | 88,31 | 90,81 | 87,97 | 90,33 | 2,02% | - |
| 13.01.2026 | 87,73 | 88,66 | 87,53 | 88,54 | 0,27% | - |
| 12.01.2026 | 88,52 | 88,52 | 88,26 | 88,30 | 0,01% | 4.011,00 |
| 09.01.2026 | 83,91 | 88,42 | 83,87 | 88,29 | 5,03% | - |
| 08.01.2026 | 79,17 | 84,58 | 79,09 | 84,06 | 6,63% | - |
| 07.01.2026 | 81,16 | 81,31 | 78,67 | 78,83 | -2,81% | - |