74,760€
-1,97%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 76,62 | 81,02 | 74,36 | 74,76 | -2,41% | - |
| 29.07.2026 | 79,75 | 80,14 | 76,35 | 76,61 | -4,05% | - |
| 28.07.2026 | 77,59 | 80,83 | 77,42 | 79,84 | 2,52% | - |
| 27.07.2026 | 77,72 | 79,25 | 77,49 | 77,88 | 0,72% | - |
| 24.07.2026 | 75,75 | 77,85 | 75,17 | 77,32 | 2,07% | - |
| 23.07.2026 | 74,98 | 76,31 | 74,85 | 75,75 | -0,29% | - |
| 22.07.2026 | 74,40 | 76,05 | 74,08 | 75,97 | 2,03% | - |
| 21.07.2026 | 75,09 | 75,61 | 73,50 | 74,46 | -0,24% | - |
| 20.07.2026 | 74,99 | 75,46 | 73,75 | 74,64 | -0,57% | - |
| 17.07.2026 | 77,21 | 79,14 | 74,66 | 75,07 | -3,35% | - |
| 16.07.2026 | 74,14 | 77,71 | 73,30 | 77,67 | 4,70% | - |
| 15.07.2026 | 73,83 | 75,64 | 73,43 | 74,18 | 0,82% | - |
| 14.07.2026 | 74,15 | 74,96 | 73,10 | 73,58 | -0,92% | - |
| 13.07.2026 | 74,09 | 75,33 | 73,68 | 74,26 | 0,04% | - |
| 10.07.2026 | 72,55 | 74,99 | 72,46 | 74,23 | 2,15% | - |
| 09.07.2026 | 72,23 | 73,23 | 71,66 | 72,67 | 0,78% | - |
| 08.07.2026 | 74,66 | 74,66 | 71,39 | 72,11 | -3,90% | - |
| 07.07.2026 | 76,37 | 76,81 | 74,76 | 75,04 | -1,66% | - |
| 06.07.2026 | 78,05 | 78,35 | 75,46 | 76,31 | -2,35% | - |
| 03.07.2026 | 78,06 | 78,32 | 77,73 | 78,15 | 0,22% | - |
| 02.07.2026 | 78,30 | 78,78 | 76,88 | 77,98 | -0,48% | - |
| 01.07.2026 | 79,30 | 79,85 | 78,00 | 78,36 | -1,33% | - |
| 30.06.2026 | 80,34 | 81,10 | 79,26 | 79,42 | -0,70% | - |
| 29.06.2026 | 81,32 | 81,53 | 78,18 | 79,98 | -0,82% | - |
| 26.06.2026 | 80,70 | 81,31 | 79,29 | 80,64 | -0,36% | - |
| 25.06.2026 | 78,96 | 81,96 | 77,76 | 80,93 | 9,31% | - |
| 24.06.2026 | 73,85 | 79,12 | 73,81 | 74,04 | 0,22% | - |
| 23.06.2026 | 74,56 | 75,57 | 73,88 | 73,88 | -1,19% | - |
| 22.06.2026 | 75,44 | 76,15 | 74,68 | 74,77 | 0,20% | - |
| 19.06.2026 | 75,53 | 75,58 | 74,62 | 74,62 | -1,06% | - |
| 18.06.2026 | 73,24 | 76,94 | 73,18 | 75,42 | 3,16% | - |
| 17.06.2026 | 74,15 | 75,73 | 72,86 | 73,11 | -1,46% | 3.900,00 |
| 16.06.2026 | 73,10 | 74,61 | 72,93 | 74,19 | 1,52% | - |
| 15.06.2026 | 73,53 | 74,93 | 72,80 | 73,08 | -0,01% | - |
| 12.06.2026 | 73,08 | 74,48 | 72,84 | 73,09 | 0,19% | - |
| 11.06.2026 | 71,34 | 72,98 | 70,75 | 72,95 | 2,56% | - |
| 10.06.2026 | 72,18 | 72,30 | 70,89 | 71,13 | -1,66% | - |
| 09.06.2026 | 70,31 | 72,53 | 70,06 | 72,33 | 2,84% | - |
| 08.06.2026 | 69,21 | 71,07 | 69,20 | 70,33 | 1,21% | - |
| 05.06.2026 | 69,04 | 70,44 | 68,79 | 69,49 | 0,64% | - |
| 04.06.2026 | 69,16 | 70,70 | 68,46 | 69,05 | -0,36% | - |
| 03.06.2026 | 69,91 | 70,53 | 69,10 | 69,30 | -0,90% | - |
| 02.06.2026 | 68,51 | 70,23 | 67,81 | 69,93 | 2,37% | - |
| 01.06.2026 | 69,28 | 69,78 | 67,55 | 68,31 | -1,63% | - |
| 29.05.2026 | 70,07 | 70,51 | 69,20 | 69,44 | -0,81% | - |
| 28.05.2026 | 71,28 | 71,29 | 69,60 | 70,01 | -1,57% | - |
| 27.05.2026 | 70,11 | 72,37 | 69,86 | 71,13 | 1,53% | - |
| 26.05.2026 | 69,67 | 70,66 | 69,23 | 70,06 | 0,32% | - |
| 25.05.2026 | 69,74 | 69,88 | 69,71 | 69,84 | 0,68% | - |
| 22.05.2026 | 69,52 | 70,62 | 68,42 | 69,37 | 0,00% | - |
| 21.05.2026 | 68,74 | 69,86 | 67,49 | 69,37 | 0,81% | - |
| 20.05.2026 | 68,45 | 69,08 | 67,38 | 68,81 | 0,91% | - |
| 19.05.2026 | 69,57 | 70,19 | 68,13 | 68,19 | -2,19% | - |
| 18.05.2026 | 68,50 | 70,57 | 68,43 | 69,72 | 1,25% | - |
| 15.05.2026 | 71,53 | 72,32 | 68,83 | 68,86 | -3,76% | - |
| 14.05.2026 | 69,75 | 71,67 | 69,58 | 71,55 | 2,82% | - |
| 13.05.2026 | 70,11 | 71,01 | 69,25 | 69,59 | -0,73% | - |
| 12.05.2026 | 70,60 | 72,06 | 68,90 | 70,10 | -0,62% | - |
| 11.05.2026 | 71,63 | 72,02 | 70,37 | 70,54 | -1,56% | - |
| 08.05.2026 | 71,52 | 72,96 | 71,01 | 71,66 | 0,29% | - |
| 07.05.2026 | 71,83 | 73,17 | 70,61 | 71,45 | -0,29% | - |
| 06.05.2026 | 70,50 | 72,62 | 70,43 | 71,66 | 1,54% | - |
| 05.05.2026 | 68,86 | 71,37 | 68,75 | 70,57 | 2,78% | - |
| 04.05.2026 | 72,69 | 72,80 | 68,48 | 68,66 | -10,04% | - |
| 30.04.2026 | 79,19 | 79,92 | 74,14 | 76,32 | -4,13% | - |
| 29.04.2026 | 82,03 | 82,36 | 79,61 | 79,61 | -2,67% | - |
| 28.04.2026 | 82,01 | 83,06 | 80,92 | 81,79 | -0,13% | - |
| 27.04.2026 | 80,76 | 82,40 | 80,34 | 81,90 | 1,14% | - |
| 24.04.2026 | 82,54 | 82,74 | 80,98 | 80,98 | -1,90% | - |
| 23.04.2026 | 81,35 | 83,51 | 81,33 | 82,55 | 0,95% | - |
| 22.04.2026 | 82,27 | 83,32 | 81,59 | 81,77 | -0,09% | - |
| 21.04.2026 | 82,65 | 83,92 | 81,49 | 81,84 | -0,79% | - |
| 20.04.2026 | 80,91 | 82,76 | 80,63 | 82,49 | 1,17% | - |
| 17.04.2026 | 78,43 | 82,60 | 78,27 | 81,54 | 4,32% | - |
| 16.04.2026 | 78,86 | 79,92 | 77,80 | 78,16 | -0,81% | - |
| 15.04.2026 | 81,46 | 81,83 | 78,52 | 78,80 | -3,36% | - |
| 14.04.2026 | 82,15 | 82,42 | 81,30 | 81,54 | -0,86% | - |
| 13.04.2026 | 81,19 | 82,36 | 80,23 | 82,25 | 1,32% | - |
| 10.04.2026 | 81,08 | 81,49 | 79,68 | 81,18 | 0,11% | - |
| 09.04.2026 | 81,27 | 82,13 | 79,75 | 81,09 | -0,30% | - |
| 08.04.2026 | 79,73 | 81,82 | 79,52 | 81,33 | 3,53% | 1.978,00 |
| 07.04.2026 | 78,46 | 79,21 | 77,56 | 78,56 | 0,28% | - |
| 02.04.2026 | 78,10 | 80,21 | 77,36 | 78,34 | -0,46% | - |
| 01.04.2026 | 79,79 | 80,22 | 78,33 | 78,70 | -1,22% | - |
| 31.03.2026 | 79,14 | 80,67 | 78,50 | 79,67 | 1,44% | - |
| 30.03.2026 | 78,05 | 79,79 | 78,05 | 78,54 | 0,83% | - |
| 27.03.2026 | 78,86 | 79,42 | 77,73 | 77,89 | -1,00% | - |
| 26.03.2026 | 79,30 | 80,36 | 78,25 | 78,68 | -1,14% | - |
| 25.03.2026 | 78,83 | 79,66 | 77,73 | 79,59 | 1,75% | - |
| 24.03.2026 | 77,13 | 78,95 | 76,14 | 78,22 | 1,58% | - |
| 23.03.2026 | 74,57 | 79,12 | 74,35 | 77,00 | 2,63% | - |
| 20.03.2026 | 76,44 | 76,60 | 73,41 | 75,03 | -1,72% | - |
| 19.03.2026 | 78,33 | 78,38 | 75,86 | 76,34 | -2,43% | - |
| 18.03.2026 | 78,94 | 79,43 | 77,91 | 78,24 | -0,14% | - |
| 17.03.2026 | 77,97 | 79,41 | 77,83 | 78,35 | 0,23% | - |
| 16.03.2026 | 78,97 | 79,71 | 78,00 | 78,17 | -0,33% | - |
| 13.03.2026 | 78,01 | 78,89 | 77,13 | 78,43 | 0,51% | - |
| 12.03.2026 | 77,86 | 78,39 | 77,16 | 78,03 | -0,33% | - |
| 11.03.2026 | 79,30 | 79,73 | 78,12 | 78,29 | -1,35% | - |
| 10.03.2026 | 80,38 | 80,64 | 78,95 | 79,36 | -1,33% | - |