94,001$
-2,70%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 95,13 | 95,13 | 92,72 | 93,97 | -2,73% | 268.723,00 |
| 05.03.2026 | 97,71 | 99,29 | 96,34 | 96,61 | -1,91% | 61,00 |
| 04.03.2026 | 100,50 | 100,50 | 98,27 | 98,49 | -1,01% | 230.744,00 |
| 03.03.2026 | 99,18 | 100,58 | 97,40 | 99,49 | -1,79% | 264.025,00 |
| 02.03.2026 | 101,30 | 103,13 | 99,65 | 101,30 | -1,56% | 272.964,00 |
| 27.02.2026 | 104,05 | 104,92 | 101,95 | 102,91 | -2,03% | 385.084,00 |
| 26.02.2026 | 105,99 | 106,36 | 103,63 | 105,04 | 0,39% | 363.117,00 |
| 25.02.2026 | 108,50 | 108,74 | 101,43 | 104,63 | -3,80% | 560.928,00 |
| 24.02.2026 | 105,20 | 111,98 | 103,69 | 108,76 | 2,29% | 456.292,00 |
| 23.02.2026 | 109,87 | 109,87 | 106,12 | 106,32 | -3,14% | 390.969,00 |
| 20.02.2026 | 111,16 | 112,52 | 108,91 | 109,77 | -0,71% | 299.493,00 |
| 19.02.2026 | 110,83 | 111,87 | 109,84 | 110,55 | -0,75% | 261.878,00 |
| 18.02.2026 | 111,27 | 113,47 | 110,96 | 111,38 | -0,42% | 400.742,00 |
| 17.02.2026 | 113,39 | 114,00 | 111,50 | 111,85 | -2,40% | 275.994,00 |
| 13.02.2026 | 114,53 | 115,65 | 113,99 | 114,60 | 0,13% | 259.036,00 |
| 12.02.2026 | 116,32 | 118,00 | 114,01 | 114,45 | -0,89% | 334.413,00 |
| 11.02.2026 | 115,53 | 116,71 | 113,20 | 115,48 | -0,12% | 329.605,00 |
| 10.02.2026 | 115,07 | 116,63 | 114,30 | 115,62 | 1,24% | 245.479,00 |
| 09.02.2026 | 113,50 | 114,70 | 112,65 | 114,20 | 0,01% | 263.338,00 |
| 06.02.2026 | 113,42 | 115,75 | 113,28 | 114,19 | 1,30% | 461.842,00 |
| 05.02.2026 | 113,47 | 114,51 | 111,39 | 112,72 | -0,51% | 430.754,00 |
| 04.02.2026 | 109,11 | 114,47 | 108,92 | 113,30 | 5,02% | 579.564,00 |
| 03.02.2026 | 103,90 | 108,76 | 103,90 | 107,88 | 2,84% | 545.185,00 |
| 02.02.2026 | 103,28 | 105,68 | 102,74 | 104,90 | 1,57% | 297.151,00 |
| 30.01.2026 | 102,08 | 103,80 | 100,58 | 103,28 | 0,76% | 428.380,00 |
| 29.01.2026 | 103,16 | 103,17 | 100,74 | 102,50 | -0,03% | 288.545,00 |
| 28.01.2026 | 102,99 | 103,27 | 101,65 | 102,53 | -0,76% | 230.604,00 |
| 27.01.2026 | 103,77 | 104,10 | 102,86 | 103,31 | -1,04% | 213.371,00 |
| 26.01.2026 | 105,88 | 105,88 | 103,56 | 104,40 | -0,97% | 329.968,00 |
| 23.01.2026 | 106,48 | 107,09 | 105,29 | 105,42 | -1,40% | 291.732,00 |
| 22.01.2026 | 107,96 | 108,83 | 106,69 | 106,92 | -0,71% | 239.943,00 |
| 21.01.2026 | 106,33 | 108,58 | 105,97 | 107,68 | 1,95% | 341.153,00 |
| 20.01.2026 | 105,82 | 106,72 | 103,18 | 105,62 | -1,33% | 404.399,00 |
| 19.01.2026 | 107,02 | 107,09 | 106,88 | 107,04 | -0,79% | - |
| 16.01.2026 | 108,06 | 108,18 | 106,22 | 107,89 | 0,21% | 515.497,00 |
| 15.01.2026 | 105,11 | 108,10 | 104,67 | 107,66 | 3,02% | 628.346,00 |
| 14.01.2026 | 103,06 | 105,71 | 102,36 | 104,50 | 1,38% | 506.925,00 |
| 13.01.2026 | 102,43 | 103,38 | 102,04 | 103,08 | 0,69% | 305.806,00 |
| 12.01.2026 | 102,82 | 103,87 | 101,52 | 102,37 | -0,70% | 405.336,00 |
| 09.01.2026 | 98,38 | 103,18 | 98,30 | 103,09 | 5,46% | 706.108,00 |
| 08.01.2026 | 92,76 | 98,58 | 92,56 | 97,75 | 5,37% | 381.916,00 |
| 07.01.2026 | 95,39 | 95,39 | 91,85 | 92,77 | -2,20% | 377.066,00 |
| 06.01.2026 | 93,07 | 95,79 | 92,65 | 94,86 | 1,15% | 368.251,00 |
| 05.01.2026 | 91,63 | 95,74 | 91,63 | 93,78 | 1,74% | 366.423,00 |
| 02.01.2026 | 91,29 | 92,79 | 90,08 | 92,18 | 1,24% | 273.316,00 |
| 31.12.2025 | 92,11 | 92,53 | 90,87 | 91,05 | -1,14% | 267.306,00 |
| 30.12.2025 | 92,27 | 93,10 | 91,67 | 92,10 | -0,54% | 192.511,00 |
| 29.12.2025 | 92,98 | 93,65 | 91,95 | 92,60 | -0,25% | 226.098,00 |
| 26.12.2025 | 91,95 | 92,96 | 91,89 | 92,83 | 0,91% | 194.236,00 |
| 24.12.2025 | 91,94 | 92,55 | 91,22 | 91,99 | 0,50% | 213.908,00 |
| 23.12.2025 | 92,64 | 92,64 | 90,84 | 91,53 | -1,25% | 360.111,00 |
| 22.12.2025 | 93,02 | 93,60 | 92,09 | 92,69 | -0,57% | 380.318,00 |
| 19.12.2025 | 95,00 | 95,22 | 92,47 | 93,22 | -1,59% | 1.111.642,00 |
| 18.12.2025 | 94,08 | 95,00 | 93,75 | 94,73 | 1,41% | 474.444,00 |
| 17.12.2025 | 92,23 | 94,35 | 92,23 | 93,41 | 0,52% | 443.772,00 |
| 16.12.2025 | 92,32 | 93,68 | 91,80 | 92,93 | 0,55% | 536.853,00 |
| 15.12.2025 | 92,56 | 92,75 | 90,93 | 92,42 | 0,12% | 512.868,00 |
| 12.12.2025 | 92,50 | 92,99 | 91,75 | 92,31 | -0,17% | 355.664,00 |
| 11.12.2025 | 91,78 | 93,09 | 91,43 | 92,47 | 1,46% | 407.236,00 |
| 10.12.2025 | 88,22 | 91,55 | 88,07 | 91,14 | 3,84% | 673.059,00 |
| 09.12.2025 | 89,63 | 90,11 | 87,67 | 87,77 | -2,46% | 451.270,00 |
| 08.12.2025 | 90,56 | 91,21 | 89,58 | 89,98 | -0,79% | 553.975,00 |
| 05.12.2025 | 90,33 | 91,56 | 90,09 | 90,70 | -0,06% | 310.567,00 |
| 04.12.2025 | 92,66 | 92,72 | 90,33 | 90,75 | -2,12% | 282.568,00 |
| 03.12.2025 | 92,56 | 93,98 | 91,66 | 92,72 | 0,39% | 459.999,00 |
| 02.12.2025 | 92,74 | 92,74 | 91,04 | 92,36 | -0,09% | 467.270,00 |
| 01.12.2025 | 91,76 | 93,95 | 91,54 | 92,44 | -0,59% | 531.133,00 |
| 28.11.2025 | 93,18 | 93,37 | 92,37 | 92,99 | -0,58% | 247.107,00 |
| 26.11.2025 | 92,23 | 93,98 | 92,18 | 93,53 | 0,59% | 504.993,00 |
| 25.11.2025 | 91,00 | 93,50 | 90,61 | 92,98 | 3,46% | 395.399,00 |
| 24.11.2025 | 90,48 | 90,99 | 89,75 | 89,87 | -1,70% | 503.924,00 |
| 21.11.2025 | 89,57 | 93,23 | 89,57 | 91,42 | 2,37% | 504.811,00 |
| 20.11.2025 | 89,27 | 90,13 | 88,70 | 89,30 | 0,74% | 467.033,00 |
| 19.11.2025 | 88,51 | 89,54 | 88,05 | 88,64 | -0,15% | 577.927,00 |
| 18.11.2025 | 88,21 | 88,92 | 87,11 | 88,77 | 0,43% | 568.543,00 |
| 17.11.2025 | 90,30 | 90,81 | 88,30 | 88,39 | -2,33% | 597.133,00 |
| 14.11.2025 | 89,56 | 91,03 | 89,31 | 90,50 | 0,81% | 464.620,00 |
| 13.11.2025 | 91,25 | 92,32 | 89,61 | 89,77 | -1,63% | 725.553,00 |
| 12.11.2025 | 91,10 | 92,28 | 90,00 | 91,26 | -0,02% | 389.701,00 |
| 11.11.2025 | 91,64 | 92,11 | 91,00 | 91,28 | -0,21% | 296.191,00 |
| 10.11.2025 | 92,37 | 92,44 | 91,24 | 91,47 | -0,63% | 411.044,00 |
| 07.11.2025 | 92,23 | 93,53 | 91,39 | 92,05 | -0,36% | 365.920,00 |
| 06.11.2025 | 91,61 | 92,70 | 90,79 | 92,38 | 0,81% | 460.998,00 |
| 05.11.2025 | 91,03 | 91,82 | 89,93 | 91,64 | 0,10% | 512.157,00 |
| 04.11.2025 | 92,59 | 92,63 | 91,22 | 91,55 | -1,34% | 368.014,00 |
| 03.11.2025 | 91,34 | 93,47 | 90,32 | 92,79 | 0,72% | 501.635,00 |
| 31.10.2025 | 92,98 | 93,50 | 90,95 | 92,13 | 0,36% | 667.306,00 |
| 30.10.2025 | 88,78 | 93,50 | 88,78 | 91,80 | 1,97% | 564.732,00 |
| 29.10.2025 | 91,37 | 91,95 | 89,52 | 90,03 | -2,12% | 533.338,00 |
| 28.10.2025 | 91,52 | 92,53 | 91,19 | 91,98 | -0,21% | 259.757,00 |
| 27.10.2025 | 91,84 | 93,04 | 91,74 | 92,17 | 0,42% | 337.198,00 |
| 24.10.2025 | 93,45 | 93,45 | 91,69 | 91,78 | -0,71% | 284.677,00 |
| 23.10.2025 | 91,53 | 92,85 | 91,21 | 92,44 | 0,72% | - |
| 22.10.2025 | 93,24 | 94,05 | 91,67 | 91,78 | -1,59% | 378.275,00 |
| 21.10.2025 | 90,97 | 93,75 | 90,97 | 93,26 | 2,18% | 356.781,00 |
| 20.10.2025 | 91,12 | 91,60 | 90,52 | 91,27 | 0,81% | 303.194,00 |
| 17.10.2025 | 90,35 | 91,31 | 89,95 | 90,54 | -0,17% | - |
| 16.10.2025 | 91,21 | 91,54 | 89,85 | 90,69 | -0,79% | 460.463,00 |
| 15.10.2025 | 91,94 | 93,21 | 91,19 | 91,41 | -0,62% | 363.450,00 |
| 14.10.2025 | 89,52 | 92,24 | 89,52 | 91,98 | 1,86% | 374.492,00 |