71,480€
-0,03%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 81,92 | 82,86 | 81,72 | 81,94 | -0,53% | - |
| 20.04.2026 | 80,14 | 82,38 | 80,14 | 82,38 | 1,15% | - |
| 17.04.2026 | 77,64 | 82,24 | 77,64 | 81,44 | 4,20% | - |
| 16.04.2026 | 78,14 | 78,82 | 78,14 | 78,16 | -0,38% | - |
| 15.04.2026 | 80,68 | 80,68 | 78,46 | 78,46 | -3,68% | - |
| 14.04.2026 | 81,34 | 82,22 | 80,88 | 81,46 | -0,92% | - |
| 13.04.2026 | 80,26 | 82,22 | 80,26 | 82,22 | 1,31% | - |
| 10.04.2026 | 80,26 | 81,16 | 78,88 | 81,16 | 0,45% | - |
| 09.04.2026 | 80,46 | 81,90 | 78,36 | 80,80 | -0,39% | - |
| 08.04.2026 | 79,00 | 81,12 | 78,22 | 81,12 | 3,52% | - |
| 07.04.2026 | 77,86 | 78,36 | 77,52 | 78,36 | 0,33% | - |
| 02.04.2026 | 77,32 | 78,34 | 76,84 | 78,10 | -0,76% | - |
| 01.04.2026 | 79,12 | 79,12 | 78,70 | 78,70 | -0,76% | - |
| 31.03.2026 | 78,36 | 79,46 | 78,08 | 79,30 | 1,17% | 8,00 |
| 30.03.2026 | 77,34 | 79,42 | 77,34 | 78,38 | 1,66% | - |
| 27.03.2026 | 78,00 | 78,72 | 77,10 | 77,10 | -1,03% | - |
| 26.03.2026 | 78,44 | 79,66 | 77,90 | 77,90 | -1,12% | - |
| 25.03.2026 | 78,04 | 79,18 | 78,04 | 78,78 | 1,16% | - |
| 24.03.2026 | 76,38 | 78,60 | 75,66 | 77,88 | 2,20% | - |
| 23.03.2026 | 73,88 | 78,16 | 73,88 | 76,20 | 2,42% | - |
| 20.03.2026 | 75,60 | 75,60 | 73,62 | 74,40 | -1,61% | - |
| 19.03.2026 | 77,48 | 77,48 | 75,62 | 75,62 | -2,32% | - |
| 18.03.2026 | 78,12 | 78,38 | 77,42 | 77,42 | -0,39% | - |
| 17.03.2026 | 77,16 | 78,42 | 77,16 | 77,72 | 0,47% | - |
| 16.03.2026 | 78,14 | 78,48 | 77,36 | 77,36 | -0,46% | - |
| 13.03.2026 | 77,20 | 77,88 | 77,20 | 77,72 | 0,75% | - |
| 12.03.2026 | 77,06 | 78,00 | 77,00 | 77,14 | -0,49% | - |
| 11.03.2026 | 78,48 | 78,66 | 77,52 | 77,52 | -1,20% | - |
| 10.03.2026 | 79,64 | 79,64 | 78,46 | 78,46 | -1,43% | - |
| 09.03.2026 | 79,00 | 79,60 | 78,30 | 79,60 | -1,24% | - |
| 06.03.2026 | 82,54 | 82,54 | 79,78 | 80,60 | -3,10% | - |
| 05.03.2026 | 83,76 | 85,08 | 83,18 | 83,18 | -1,56% | - |
| 04.03.2026 | 84,40 | 85,46 | 84,40 | 84,50 | -1,08% | - |
| 03.03.2026 | 85,26 | 85,60 | 83,02 | 85,42 | -1,09% | - |
| 02.03.2026 | 85,32 | 86,58 | 85,32 | 86,36 | -0,55% | - |
| 27.02.2026 | 87,70 | 87,70 | 86,02 | 86,84 | -1,81% | - |
| 26.02.2026 | 87,52 | 88,88 | 87,52 | 88,44 | -0,09% | - |
| 25.02.2026 | 91,22 | 91,22 | 85,90 | 88,52 | -3,59% | - |
| 24.02.2026 | 89,56 | 93,14 | 87,98 | 91,82 | 2,00% | 104,00 |
| 23.02.2026 | 91,42 | 91,42 | 90,02 | 90,02 | -3,10% | - |
| 20.02.2026 | 93,26 | 93,26 | 92,46 | 92,90 | -0,98% | - |
| 19.02.2026 | 93,52 | 93,82 | 93,32 | 93,82 | -0,82% | - |
| 18.02.2026 | 93,56 | 95,56 | 93,56 | 94,60 | 0,96% | - |
| 17.02.2026 | 95,54 | 95,54 | 93,70 | 93,70 | -2,21% | - |
| 16.02.2026 | 95,82 | 95,92 | 95,78 | 95,82 | -0,75% | - |
| 13.02.2026 | 95,48 | 97,08 | 95,48 | 96,54 | 0,63% | - |
| 12.02.2026 | 96,64 | 98,08 | 95,94 | 95,94 | -0,70% | - |
| 11.02.2026 | 96,28 | 96,62 | 95,30 | 96,62 | -0,47% | - |
| 10.02.2026 | 94,96 | 97,58 | 94,38 | 97,08 | 1,65% | - |
| 09.02.2026 | 95,50 | 95,74 | 94,42 | 95,50 | -1,14% | - |
| 06.02.2026 | 94,50 | 96,84 | 94,50 | 96,60 | 1,66% | - |
| 05.02.2026 | 95,02 | 95,66 | 94,40 | 95,02 | -0,83% | - |
| 04.02.2026 | 90,50 | 95,82 | 90,50 | 95,82 | 5,39% | - |
| 03.02.2026 | 88,02 | 90,92 | 88,02 | 90,92 | 2,27% | - |
| 02.02.2026 | 85,50 | 89,18 | 85,50 | 88,90 | 2,30% | - |
| 30.01.2026 | 84,60 | 86,90 | 84,60 | 86,90 | 1,95% | - |
| 29.01.2026 | 84,68 | 85,24 | 84,68 | 85,24 | -0,58% | - |
| 28.01.2026 | 85,26 | 86,00 | 85,26 | 85,74 | 0,40% | - |
| 27.01.2026 | 87,04 | 87,04 | 85,40 | 85,40 | -2,56% | - |
| 26.01.2026 | 87,94 | 87,98 | 87,08 | 87,64 | -1,35% | - |
| 23.01.2026 | 90,18 | 90,42 | 88,84 | 88,84 | -2,31% | - |
| 22.01.2026 | 91,26 | 91,66 | 90,94 | 90,94 | -1,15% | - |
| 21.01.2026 | 89,32 | 92,00 | 89,32 | 92,00 | 2,45% | - |
| 20.01.2026 | 90,50 | 90,50 | 89,52 | 89,80 | -1,32% | - |
| 19.01.2026 | 91,04 | 91,04 | 90,96 | 91,00 | -1,75% | - |
| 16.01.2026 | 91,98 | 92,62 | 91,70 | 92,62 | 0,06% | - |
| 15.01.2026 | 88,82 | 92,56 | 88,82 | 92,56 | 3,40% | - |
| 14.01.2026 | 87,42 | 90,12 | 87,42 | 89,52 | 1,47% | - |
| 13.01.2026 | 86,86 | 88,36 | 86,86 | 88,22 | 0,57% | - |
| 12.01.2026 | 87,06 | 88,32 | 86,88 | 87,72 | -0,79% | - |
| 09.01.2026 | 83,06 | 88,42 | 83,06 | 88,42 | 5,84% | - |
| 08.01.2026 | 78,38 | 83,90 | 78,38 | 83,54 | 5,67% | - |
| 07.01.2026 | 80,36 | 80,60 | 78,76 | 79,06 | -2,27% | - |
| 06.01.2026 | 79,08 | 81,52 | 78,82 | 80,90 | 1,40% | - |
| 05.01.2026 | 78,20 | 80,98 | 78,20 | 79,78 | 1,73% | - |
| 02.01.2026 | 76,74 | 78,56 | 76,74 | 78,42 | 0,82% | - |
| 30.12.2025 | 77,78 | 77,78 | 77,78 | 77,78 | -0,82% | - |
| 29.12.2025 | 78,06 | 78,42 | 77,94 | 78,42 | 1,21% | - |
| 23.12.2025 | 77,88 | 78,16 | 77,20 | 77,48 | -1,75% | - |
| 22.12.2025 | 78,86 | 78,90 | 77,62 | 78,86 | -0,66% | - |
| 19.12.2025 | 79,88 | 80,00 | 78,94 | 79,38 | -1,54% | - |
| 18.12.2025 | 78,68 | 80,62 | 78,68 | 80,62 | 1,59% | - |
| 17.12.2025 | 78,66 | 79,36 | 78,14 | 79,36 | 0,53% | - |
| 16.12.2025 | 77,68 | 79,04 | 77,60 | 78,94 | 0,61% | - |
| 15.12.2025 | 78,14 | 78,46 | 77,38 | 78,46 | 0,15% | - |
| 12.12.2025 | 78,18 | 78,68 | 78,00 | 78,34 | -0,25% | - |
| 11.12.2025 | 76,86 | 78,54 | 76,86 | 78,54 | 0,90% | - |
| 10.12.2025 | 74,72 | 77,84 | 74,72 | 77,84 | 3,32% | - |
| 09.12.2025 | 76,56 | 76,90 | 75,34 | 75,34 | -2,10% | - |