69,960€
-2,10%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 71,59 | 71,59 | 70,12 | 70,32 | -1,60% | - |
| 08.09.2026 | 71,04 | 72,12 | 71,04 | 71,46 | -1,46% | - |
| 07.09.2026 | 71,40 | 72,52 | 71,40 | 72,52 | -0,28% | - |
| 04.09.2026 | 70,82 | 73,02 | 70,82 | 72,72 | 1,68% | - |
| 03.09.2026 | 70,92 | 71,76 | 70,92 | 71,52 | 0,11% | - |
| 02.09.2026 | 70,48 | 71,96 | 70,48 | 71,44 | 0,48% | - |
| 01.09.2026 | 71,86 | 71,86 | 70,78 | 71,10 | -2,17% | - |
| 31.08.2026 | 73,30 | 73,30 | 72,68 | 72,68 | -1,84% | - |
| 28.08.2026 | 72,60 | 74,04 | 72,60 | 74,04 | 0,98% | - |
| 27.08.2026 | 73,44 | 73,78 | 73,20 | 73,32 | -1,13% | - |
| 26.08.2026 | 75,30 | 75,30 | 74,16 | 74,16 | -2,14% | - |
| 25.08.2026 | 75,84 | 75,84 | 75,24 | 75,78 | -0,97% | - |
| 24.08.2026 | 75,22 | 76,74 | 75,22 | 76,52 | 0,63% | - |
| 21.08.2026 | 74,66 | 76,04 | 74,66 | 76,04 | 0,85% | - |
| 20.08.2026 | 76,72 | 76,72 | 74,14 | 75,40 | -2,36% | 66,00 |
| 19.08.2026 | 74,42 | 77,68 | 74,42 | 77,22 | 2,28% | 66,00 |
| 18.08.2026 | 75,42 | 76,18 | 74,80 | 75,50 | -0,79% | - |
| 17.08.2026 | 76,78 | 76,92 | 75,32 | 76,10 | -1,63% | - |
| 14.08.2026 | 78,28 | 78,28 | 77,36 | 77,36 | -2,13% | - |
| 13.08.2026 | 78,90 | 79,96 | 78,30 | 79,04 | -0,50% | - |
| 12.08.2026 | 79,64 | 79,64 | 77,80 | 79,44 | -0,97% | - |
| 11.08.2026 | 77,96 | 80,22 | 77,96 | 80,22 | 2,22% | - |
| 10.08.2026 | 80,60 | 80,60 | 78,44 | 78,48 | -2,99% | - |
| 07.08.2026 | 79,04 | 81,22 | 78,80 | 80,90 | 1,71% | - |
| 06.08.2026 | 79,66 | 79,66 | 79,16 | 79,54 | -0,77% | - |
| 05.08.2026 | 79,86 | 80,24 | 78,84 | 80,16 | -0,17% | - |
| 04.08.2026 | 79,06 | 81,26 | 78,98 | 80,30 | 1,21% | - |
| 03.08.2026 | 74,86 | 79,34 | 74,86 | 79,34 | 5,87% | - |
| 31.07.2026 | 74,46 | 75,64 | 73,98 | 74,94 | 0,21% | - |
| 30.07.2026 | 76,06 | 78,68 | 74,78 | 74,78 | -1,99% | - |
| 29.07.2026 | 78,94 | 78,94 | 76,30 | 76,30 | -4,72% | - |
| 28.07.2026 | 76,86 | 80,08 | 76,86 | 80,08 | 2,72% | - |
| 27.07.2026 | 76,92 | 78,66 | 76,92 | 77,96 | 0,67% | - |
| 24.07.2026 | 74,98 | 77,44 | 74,72 | 77,44 | 2,98% | - |
| 23.07.2026 | 74,96 | 75,36 | 74,88 | 75,20 | -0,74% | - |
| 22.07.2026 | 73,62 | 75,76 | 73,62 | 75,76 | 2,21% | - |
| 21.07.2026 | 74,30 | 74,30 | 73,88 | 74,12 | -0,83% | - |
| 20.07.2026 | 74,26 | 74,74 | 74,26 | 74,74 | -0,16% | - |
| 17.07.2026 | 76,44 | 77,42 | 74,86 | 74,86 | -3,31% | - |
| 16.07.2026 | 73,40 | 77,42 | 73,40 | 77,42 | 4,31% | - |
| 15.07.2026 | 73,08 | 75,24 | 73,04 | 74,22 | 0,76% | - |
| 14.07.2026 | 73,40 | 74,48 | 73,10 | 73,66 | -0,11% | - |
| 13.07.2026 | 73,40 | 73,90 | 73,40 | 73,74 | -0,86% | - |
| 10.07.2026 | 71,92 | 74,74 | 71,80 | 74,38 | 2,28% | - |
| 09.07.2026 | 71,40 | 73,06 | 71,40 | 72,72 | 1,22% | - |
| 08.07.2026 | 73,92 | 73,92 | 71,66 | 71,84 | -4,37% | - |
| 07.07.2026 | 75,58 | 75,78 | 74,82 | 75,12 | -1,26% | - |
| 06.07.2026 | 77,32 | 77,32 | 75,62 | 76,08 | -2,31% | - |
| 03.07.2026 | 77,32 | 77,88 | 77,32 | 77,88 | -0,05% | - |
| 02.07.2026 | 77,50 | 77,92 | 77,34 | 77,92 | -0,49% | - |
| 01.07.2026 | 78,52 | 79,22 | 78,06 | 78,30 | -1,41% | - |
| 30.06.2026 | 79,54 | 79,74 | 79,26 | 79,42 | -0,28% | - |
| 29.06.2026 | 80,48 | 80,48 | 78,26 | 79,64 | -1,63% | - |
| 26.06.2026 | 79,90 | 80,96 | 79,90 | 80,96 | 0,35% | - |
| 25.06.2026 | 78,26 | 80,92 | 78,26 | 80,68 | 2,49% | - |
| 24.06.2026 | 73,10 | 78,72 | 73,10 | 78,72 | 6,61% | - |
| 23.06.2026 | 73,80 | 75,40 | 73,80 | 73,84 | -1,34% | - |
| 22.06.2026 | 74,76 | 75,48 | 74,76 | 74,84 | -0,77% | - |
| 19.06.2026 | 74,80 | 75,52 | 74,80 | 75,42 | -0,05% | - |
| 18.06.2026 | 72,50 | 76,42 | 72,50 | 75,46 | 3,48% | - |
| 17.06.2026 | 73,44 | 75,48 | 72,92 | 72,92 | -1,35% | - |
| 16.06.2026 | 72,42 | 74,16 | 72,42 | 73,92 | 1,37% | - |
| 15.06.2026 | 72,84 | 73,64 | 72,84 | 72,92 | -0,08% | - |
| 12.06.2026 | 72,40 | 74,08 | 72,40 | 72,98 | 0,50% | - |
| 11.06.2026 | 70,60 | 72,62 | 70,60 | 72,62 | 2,28% | - |
| 10.06.2026 | 71,42 | 71,56 | 70,88 | 71,00 | -1,36% | - |
| 09.06.2026 | 69,58 | 71,98 | 69,58 | 71,98 | 2,04% | - |
| 08.06.2026 | 68,54 | 70,98 | 68,54 | 70,54 | 1,64% | - |
| 05.06.2026 | 68,40 | 69,44 | 68,40 | 69,40 | 1,20% | - |
| 04.06.2026 | 68,52 | 69,74 | 68,52 | 68,58 | -0,95% | - |
| 03.06.2026 | 69,18 | 70,24 | 69,18 | 69,24 | -0,55% | - |
| 02.06.2026 | 67,88 | 69,72 | 67,88 | 69,62 | 1,96% | - |
| 01.06.2026 | 68,60 | 68,60 | 67,68 | 68,28 | -1,73% | - |
| 29.05.2026 | 69,38 | 69,68 | 69,26 | 69,48 | -0,63% | - |
| 28.05.2026 | 70,56 | 70,56 | 69,06 | 69,92 | -1,44% | - |
| 27.05.2026 | 69,42 | 71,60 | 69,42 | 70,94 | 1,28% | - |
| 26.05.2026 | 69,02 | 70,46 | 69,02 | 70,04 | 1,33% | - |
| 25.05.2026 | 69,06 | 69,12 | 69,06 | 69,12 | -0,40% | - |
| 22.05.2026 | 68,88 | 69,42 | 68,70 | 69,40 | 0,35% | - |
| 21.05.2026 | 68,06 | 69,44 | 67,46 | 69,16 | 0,73% | - |
| 20.05.2026 | 68,02 | 68,98 | 67,50 | 68,66 | 0,64% | - |
| 19.05.2026 | 68,90 | 68,90 | 68,22 | 68,22 | -1,98% | - |
| 18.05.2026 | 68,02 | 70,32 | 68,02 | 69,60 | 1,07% | - |
| 15.05.2026 | 70,84 | 71,22 | 68,86 | 68,86 | -3,31% | - |
| 14.05.2026 | 69,10 | 71,42 | 69,10 | 71,22 | 2,24% | - |
| 13.05.2026 | 69,48 | 69,90 | 69,32 | 69,66 | -1,08% | - |
| 12.05.2026 | 69,88 | 71,46 | 68,70 | 70,42 | 0,11% | - |
| 11.05.2026 | 70,92 | 71,18 | 70,34 | 70,34 | -1,92% | - |
| 08.05.2026 | 70,86 | 72,82 | 70,76 | 71,72 | 0,31% | - |
| 07.05.2026 | 71,10 | 71,50 | 70,66 | 71,50 | -0,33% | - |
| 06.05.2026 | 69,80 | 71,86 | 69,80 | 71,74 | 1,59% | - |
| 05.05.2026 | 68,16 | 70,86 | 68,16 | 70,62 | 2,97% | 22,00 |
| 04.05.2026 | 71,96 | 71,96 | 68,58 | 68,58 | -10,19% | - |
| 30.04.2026 | 78,34 | 78,34 | 74,66 | 76,36 | -4,41% | - |
| 29.04.2026 | 81,20 | 81,88 | 79,88 | 79,88 | -2,37% | - |
| 28.04.2026 | 81,22 | 81,86 | 81,22 | 81,82 | 0,39% | - |
| 27.04.2026 | 80,00 | 82,16 | 80,00 | 81,50 | 0,59% | - |
| 24.04.2026 | 81,70 | 81,86 | 81,02 | 81,02 | -1,82% | - |
| 23.04.2026 | 80,56 | 82,72 | 80,30 | 82,52 | 1,20% | - |
| 22.04.2026 | 81,46 | 82,32 | 81,46 | 81,54 | -0,49% | - |