75,280€
0,72%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 75,20 | 75,32 | 75,10 | 75,26 | 0,70% | - |
| 30.07.2026 | 75,80 | 75,80 | 74,74 | 74,74 | -2,49% | 22,00 |
| 29.07.2026 | 79,75 | 80,01 | 76,59 | 76,65 | -4,07% | - |
| 28.07.2026 | 80,06 | 80,06 | 79,90 | 79,90 | 2,04% | 104,00 |
| 27.07.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 1,05% | 15,00 |
| 24.07.2026 | 75,75 | 77,85 | 75,60 | 77,49 | 2,81% | - |
| 23.07.2026 | 75,71 | 76,36 | 74,83 | 75,37 | -0,54% | - |
| 22.07.2026 | 74,40 | 76,05 | 74,15 | 75,78 | 1,85% | - |
| 21.07.2026 | 75,09 | 75,66 | 73,52 | 74,40 | -0,40% | - |
| 20.07.2026 | 74,99 | 75,46 | 73,77 | 74,70 | -2,35% | - |
| 17.07.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -0,10% | 1,00 |
| 16.07.2026 | 74,14 | 76,81 | 73,32 | 76,58 | 2,79% | - |
| 15.07.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 1,14% | 1,00 |
| 14.07.2026 | 74,15 | 74,95 | 73,11 | 73,66 | -0,07% | - |
| 13.07.2026 | 74,09 | 75,31 | 73,70 | 73,71 | -1,02% | - |
| 10.07.2026 | 72,55 | 74,99 | 72,42 | 74,47 | 3,03% | - |
| 09.07.2026 | 72,23 | 72,75 | 71,66 | 72,28 | -2,06% | - |
| 08.07.2026 | 73,82 | 73,82 | 73,80 | 73,80 | -1,69% | 21,00 |
| 07.07.2026 | 76,37 | 76,72 | 74,78 | 75,07 | -3,01% | - |
| 06.07.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,55% | 1,00 |
| 03.07.2026 | 78,06 | 78,11 | 77,71 | 77,83 | 0,62% | - |
| 02.07.2026 | 78,30 | 78,57 | 76,77 | 77,35 | -3,41% | - |
| 01.07.2026 | 80,08 | 80,08 | 80,08 | 80,08 | 0,83% | 1,00 |
| 30.06.2026 | 80,34 | 81,04 | 79,35 | 79,42 | -1,19% | - |
| 29.06.2026 | 80,38 | 80,38 | 80,38 | 80,38 | -0,51% | 1,00 |
| 26.06.2026 | 80,70 | 81,28 | 79,29 | 80,79 | 0,79% | - |
| 25.06.2026 | 79,84 | 80,16 | 79,84 | 80,16 | 2,11% | 25,00 |
| 24.06.2026 | 73,85 | 78,61 | 73,81 | 78,50 | 5,51% | - |
| 23.06.2026 | 73,86 | 74,40 | 73,86 | 74,40 | -0,59% | 31,00 |
| 22.06.2026 | 74,84 | 74,84 | 74,84 | 74,84 | -1,66% | 25,00 |
| 19.06.2026 | 74,82 | 76,10 | 74,82 | 76,10 | 0,91% | 67,00 |
| 18.06.2026 | 73,24 | 76,93 | 73,18 | 75,41 | -0,08% | - |
| 17.06.2026 | 74,17 | 75,73 | 73,56 | 75,47 | 4,18% | - |
| 16.06.2026 | 72,44 | 72,44 | 72,44 | 72,44 | -1,20% | 1,00 |
| 15.06.2026 | 74,28 | 74,28 | 73,32 | 73,32 | -0,62% | 138,00 |
| 12.06.2026 | 73,78 | 73,78 | 73,78 | 73,78 | 4,59% | 1,00 |
| 11.06.2026 | 70,54 | 70,54 | 70,54 | 70,54 | -2,70% | 10,00 |
| 10.06.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,58% | 15,00 |
| 09.06.2026 | 70,31 | 72,53 | 70,13 | 72,08 | 1,71% | - |
| 08.06.2026 | 69,21 | 71,07 | 69,20 | 70,87 | 2,27% | - |
| 05.06.2026 | 69,04 | 70,44 | 68,90 | 69,30 | 0,73% | - |
| 04.06.2026 | 69,18 | 70,68 | 68,44 | 68,80 | -1,09% | - |
| 03.06.2026 | 69,91 | 70,51 | 69,36 | 69,56 | 2,57% | - |
| 02.06.2026 | 69,22 | 69,22 | 67,82 | 67,82 | -2,98% | 68,00 |
| 01.06.2026 | 69,90 | 69,90 | 69,90 | 69,90 | 0,50% | 1,00 |
| 29.05.2026 | 70,07 | 70,50 | 69,23 | 69,55 | -1,15% | - |
| 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 |