84,080€
-0,12%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 84,78 | 84,78 | 84,78 | 84,78 | 0,71% | - |
| 07.08.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -1,52% | - |
| 06.08.2025 | 85,48 | 85,48 | 85,48 | 85,48 | 1,02% | - |
| 05.08.2025 | 84,62 | 84,62 | 84,62 | 84,62 | 0,91% | - |
| 04.08.2025 | 83,86 | 83,86 | 83,86 | 83,86 | -0,94% | - |
| 01.08.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -2,06% | - |
| 31.07.2025 | 86,44 | 86,44 | 86,44 | 86,44 | -1,57% | - |
| 30.07.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -1,68% | - |
| 29.07.2025 | 89,32 | 89,32 | 89,32 | 89,32 | 0,45% | - |
| 28.07.2025 | 88,92 | 88,92 | 88,92 | 88,92 | 1,46% | - |
| 25.07.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,39% | - |
| 24.07.2025 | 87,98 | 87,98 | 87,98 | 87,98 | -0,32% | - |
| 23.07.2025 | 88,26 | 88,26 | 88,26 | 88,26 | 3,30% | - |
| 22.07.2025 | 85,44 | 85,44 | 85,44 | 85,44 | -0,86% | - |
| 21.07.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -1,42% | - |
| 18.07.2025 | 87,42 | 87,42 | 87,42 | 87,42 | 0,60% | - |
| 17.07.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,95% | - |
| 16.07.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -3,15% | - |
| 15.07.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -1,51% | - |
| 14.07.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -1,57% | - |
| 11.07.2025 | 91,68 | 91,68 | 91,68 | 91,68 | 2,12% | - |
| 10.07.2025 | 89,78 | 89,78 | 89,78 | 89,78 | 1,86% | - |
| 09.07.2025 | 88,14 | 88,14 | 88,14 | 88,14 | 1,68% | - |
| 08.07.2025 | 86,68 | 86,68 | 86,68 | 86,68 | -2,17% | - |
| 07.07.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,07% | - |
| 04.07.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -1,01% | - |
| 03.07.2025 | 89,44 | 89,44 | 89,44 | 89,44 | 0,74% | - |
| 02.07.2025 | 88,78 | 88,78 | 88,78 | 88,78 | 6,37% | - |
| 01.07.2025 | 83,46 | 83,46 | 83,46 | 83,46 | -1,60% | - |
| 30.06.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,07% | - |
| 27.06.2025 | 84,76 | 84,76 | 84,76 | 84,76 | 0,57% | - |
| 26.06.2025 | 84,28 | 84,28 | 84,28 | 84,28 | -1,86% | - |
| 25.06.2025 | 85,88 | 85,88 | 85,88 | 85,88 | 0,26% | - |
| 24.06.2025 | 85,66 | 85,66 | 85,66 | 85,66 | 3,65% | - |
| 23.06.2025 | 82,64 | 82,64 | 82,64 | 82,64 | 1,35% | - |
| 20.06.2025 | 81,54 | 81,54 | 81,54 | 81,54 | -0,49% | - |
| 19.06.2025 | 81,94 | 81,94 | 81,94 | 81,94 | 0,17% | - |
| 18.06.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -1,06% | - |
| 17.06.2025 | 82,68 | 82,68 | 82,68 | 82,68 | 0,58% | - |
| 16.06.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,60% | - |
| 13.06.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -1,50% | - |
| 12.06.2025 | 83,96 | 83,96 | 83,96 | 83,96 | -3,16% | - |
| 11.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 2,56% | - |
| 10.06.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 1,12% | - |
| 09.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -1,18% | - |
| 06.06.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 0,50% | - |
| 05.06.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -0,94% | - |
| 04.06.2025 | 84,98 | 84,98 | 84,98 | 84,98 | 2,83% | - |
| 03.06.2025 | 82,64 | 82,64 | 82,64 | 82,64 | -1,78% | - |
| 02.06.2025 | 84,14 | 84,14 | 84,14 | 84,14 | -2,19% | - |
| 30.05.2025 | 86,02 | 86,02 | 86,02 | 86,02 | -0,85% | - |
| 29.05.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,50% | - |
| 28.05.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 3,10% | - |
| 27.05.2025 | 84,58 | 84,58 | 84,58 | 84,58 | 0,28% | - |
| 26.05.2025 | 84,34 | 84,34 | 84,34 | 84,34 | -1,03% | - |
| 23.05.2025 | 85,22 | 85,22 | 85,22 | 85,22 | -0,65% | - |
| 22.05.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -2,52% | - |
| 21.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,57% | - |
| 20.05.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -0,73% | - |
| 19.05.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 0,58% | - |
| 16.05.2025 | 89,54 | 89,54 | 89,54 | 89,54 | 1,13% | - |
| 15.05.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -3,42% | - |
| 14.05.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -0,37% | - |
| 13.05.2025 | 92,02 | 92,02 | 92,02 | 92,02 | 6,09% | - |
| 12.05.2025 | 86,74 | 86,74 | 86,74 | 86,74 | 0,02% | - |
| 09.05.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 1,59% | - |
| 08.05.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -0,49% | - |
| 07.05.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -1,40% | - |
| 06.05.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -1,76% | - |
| 05.05.2025 | 88,56 | 88,56 | 88,56 | 88,56 | 1,58% | - |
| 02.05.2025 | 87,18 | 87,18 | 87,18 | 87,18 | -0,05% | - |
| 30.04.2025 | 87,22 | 87,22 | 87,22 | 87,22 | -5,83% | - |
| 29.04.2025 | 92,62 | 92,62 | 92,62 | 92,62 | 0,00% | - |
| 28.04.2025 | 92,62 | 92,62 | 92,62 | 92,62 | -1,86% | - |
| 25.04.2025 | 94,38 | 94,38 | 94,38 | 94,38 | 2,23% | - |
| 24.04.2025 | 92,32 | 92,32 | 92,32 | 92,32 | -1,11% | - |
| 23.04.2025 | 93,36 | 93,36 | 93,36 | 93,36 | 5,61% | - |
| 22.04.2025 | 88,40 | 88,40 | 88,40 | 88,40 | -2,88% | - |
| 17.04.2025 | 91,02 | 91,02 | 91,02 | 91,02 | -0,33% | - |
| 16.04.2025 | 91,32 | 91,32 | 91,32 | 91,32 | -2,14% | - |
| 15.04.2025 | 93,32 | 93,32 | 93,32 | 93,32 | 0,37% | - |
| 14.04.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -1,00% | - |
| 11.04.2025 | 93,92 | 93,92 | 93,92 | 93,92 | -3,81% | - |
| 10.04.2025 | 97,64 | 97,64 | 97,64 | 97,64 | 9,46% | - |
| 09.04.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -6,52% | - |
| 08.04.2025 | 95,42 | 95,42 | 95,42 | 95,42 | 2,76% | - |
| 07.04.2025 | 92,86 | 92,86 | 92,86 | 92,86 | -0,13% | - |
| 04.04.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -3,57% | - |
| 03.04.2025 | 96,42 | 96,42 | 96,42 | 96,42 | -1,43% | - |
| 02.04.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 0,00% | - |
| 01.04.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 0,72% | - |
| 31.03.2025 | 97,12 | 97,12 | 97,12 | 97,12 | -3,60% | - |
| 28.03.2025 | 100,75 | 100,75 | 100,75 | 100,75 | -0,79% | - |
| 27.03.2025 | 101,55 | 101,55 | 101,55 | 101,55 | 0,59% | - |
| 26.03.2025 | 100,95 | 100,95 | 100,95 | 100,95 | -1,42% | - |
| 25.03.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 3,56% | - |
| 24.03.2025 | 98,88 | 98,88 | 98,88 | 98,88 | 0,45% | - |
| 21.03.2025 | 98,44 | 98,44 | 98,44 | 98,44 | 0,00% | - |
| 20.03.2025 | 98,44 | 98,44 | 98,44 | 98,44 | 0,78% | - |
| 19.03.2025 | 97,68 | 97,68 | 97,68 | 97,68 | 0,68% | - |