92,887$
-0,09%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 93,29 | 94,28 | 92,23 | 92,97 | -0,57% | 219.502,00 |
| 30.09.2025 | 91,53 | 93,74 | 91,52 | 93,50 | 1,37% | 335.194,00 |
| 29.09.2025 | 92,86 | 92,86 | 91,61 | 92,24 | 0,01% | 503.101,00 |
| 26.09.2025 | 91,86 | 92,75 | 91,73 | 92,23 | 0,47% | 279.790,00 |
| 25.09.2025 | 92,49 | 94,44 | 91,16 | 91,80 | -1,41% | 243.569,00 |
| 24.09.2025 | 94,02 | 94,68 | 92,75 | 93,11 | -1,41% | 251.984,00 |
| 23.09.2025 | 95,14 | 96,22 | 93,78 | 94,44 | -0,79% | 353.562,00 |
| 22.09.2025 | 95,14 | 95,60 | 94,63 | 95,19 | -0,14% | 422.037,00 |
| 19.09.2025 | 97,89 | 97,89 | 95,14 | 95,32 | -2,93% | 1.485.852,00 |
| 18.09.2025 | 97,49 | 99,10 | 97,01 | 98,20 | 1,11% | 338.118,00 |
| 17.09.2025 | 98,85 | 101,06 | 96,00 | 97,12 | -1,21% | 400.479,00 |
| 16.09.2025 | 99,10 | 99,78 | 97,70 | 98,31 | -0,99% | 269.365,00 |
| 15.09.2025 | 98,98 | 100,87 | 98,22 | 99,29 | 0,62% | 328.915,00 |
| 12.09.2025 | 101,41 | 101,83 | 98,54 | 98,68 | -3,63% | 231.609,00 |
| 11.09.2025 | 100,06 | 102,69 | 100,06 | 102,40 | 2,69% | 403.256,00 |
| 10.09.2025 | 100,03 | 100,77 | 99,29 | 99,72 | -0,70% | 229.789,00 |
| 09.09.2025 | 101,85 | 101,85 | 99,55 | 100,42 | -2,02% | 314.958,00 |
| 08.09.2025 | 104,18 | 104,18 | 101,34 | 102,49 | -1,25% | 288.753,00 |
| 05.09.2025 | 103,16 | 105,57 | 102,54 | 103,79 | 1,12% | 234.418,00 |
| 04.09.2025 | 99,20 | 102,74 | 98,99 | 102,64 | 4,33% | 293.402,00 |
| 03.09.2025 | 99,83 | 100,28 | 97,89 | 98,38 | -1,79% | 386.711,00 |
| 02.09.2025 | 99,82 | 100,46 | 99,39 | 100,17 | -0,79% | 328.007,00 |
| 29.08.2025 | 102,07 | 103,00 | 100,34 | 100,97 | -1,08% | 271.216,00 |
| 28.08.2025 | 103,28 | 103,60 | 100,76 | 102,07 | -1,18% | 400.045,00 |
| 27.08.2025 | 104,38 | 105,14 | 103,21 | 103,29 | -1,59% | 314.787,00 |
| 26.08.2025 | 105,90 | 106,47 | 104,69 | 104,96 | -0,99% | 342.546,00 |
| 25.08.2025 | 106,18 | 106,53 | 104,86 | 106,01 | -1,00% | 315.482,00 |
| 22.08.2025 | 100,55 | 107,44 | 99,66 | 107,08 | 7,49% | 496.043,00 |
| 21.08.2025 | 98,99 | 99,80 | 98,16 | 99,62 | -0,17% | 221.399,00 |
| 20.08.2025 | 102,63 | 104,21 | 99,77 | 99,79 | -2,77% | 427.723,00 |
| 19.08.2025 | 101,35 | 104,27 | 101,23 | 102,63 | 1,91% | 220.514,00 |
| 18.08.2025 | 101,41 | 102,09 | 100,06 | 100,71 | -0,69% | 257.088,00 |
| 15.08.2025 | 104,39 | 104,39 | 101,23 | 101,41 | -1,62% | 364.267,00 |
| 14.08.2025 | 104,08 | 104,08 | 102,43 | 103,08 | -3,01% | 217.166,00 |
| 13.08.2025 | 102,93 | 106,64 | 102,71 | 106,28 | 3,65% | 309.938,00 |
| 12.08.2025 | 99,19 | 102,77 | 99,00 | 102,54 | 4,09% | 320.105,00 |
| 11.08.2025 | 98,04 | 98,53 | 96,38 | 98,51 | 0,67% | 356.865,00 |
| 08.08.2025 | 99,78 | 99,78 | 97,67 | 97,85 | -1,80% | 359.819,00 |
| 07.08.2025 | 100,03 | 100,50 | 98,54 | 99,64 | 0,41% | 274.343,00 |
| 06.08.2025 | 99,64 | 99,74 | 98,42 | 99,23 | -0,37% | 327.638,00 |
| 05.08.2025 | 98,37 | 99,93 | 98,37 | 99,60 | 1,10% | 298.651,00 |
| 04.08.2025 | 97,73 | 98,70 | 97,35 | 98,52 | 0,81% | 270.116,00 |
| 01.08.2025 | 97,50 | 98,12 | 95,93 | 97,73 | -0,28% | 371.757,00 |
| 31.07.2025 | 98,60 | 99,84 | 97,50 | 98,00 | -1,68% | 352.647,00 |
| 30.07.2025 | 101,73 | 101,73 | 99,04 | 99,67 | -2,58% | 552.297,00 |
| 29.07.2025 | 104,52 | 107,92 | 101,19 | 102,31 | -1,88% | 667.037,00 |
| 28.07.2025 | 105,27 | 105,27 | 103,39 | 104,27 | -0,54% | 372.407,00 |
| 25.07.2025 | 104,66 | 104,96 | 103,38 | 104,84 | 1,06% | 290.401,00 |
| 24.07.2025 | 103,98 | 105,20 | 103,29 | 103,74 | -1,12% | 306.794,00 |
| 23.07.2025 | 105,00 | 106,01 | 104,33 | 104,92 | 0,61% | 290.760,00 |
| 22.07.2025 | 101,60 | 104,76 | 101,60 | 104,28 | 3,38% | 351.252,00 |
| 21.07.2025 | 101,22 | 102,39 | 100,42 | 100,87 | -0,19% | 265.928,00 |
| 18.07.2025 | 103,49 | 103,49 | 100,19 | 101,06 | -1,27% | 323.892,00 |
| 17.07.2025 | 102,23 | 103,30 | 101,83 | 102,36 | 0,54% | 265.096,00 |
| 16.07.2025 | 101,55 | 104,83 | 100,14 | 101,81 | 0,60% | 339.375,00 |
| 15.07.2025 | 105,23 | 106,10 | 101,16 | 101,20 | -3,43% | 332.672,00 |
| 14.07.2025 | 106,33 | 106,74 | 104,28 | 104,79 | -1,97% | 265.509,00 |
| 11.07.2025 | 106,99 | 108,38 | 105,48 | 106,90 | -1,47% | 681.451,00 |
| 10.07.2025 | 106,53 | 109,80 | 106,46 | 108,49 | 1,59% | 459.994,00 |
| 09.07.2025 | 104,50 | 107,09 | 104,42 | 106,79 | 2,29% | 405.421,00 |
| 08.07.2025 | 102,74 | 105,93 | 102,17 | 104,40 | 1,59% | 344.918,00 |
| 07.07.2025 | 105,45 | 106,32 | 102,50 | 102,77 | -2,83% | 328.820,00 |
| 03.07.2025 | 106,67 | 107,12 | 105,25 | 105,76 | -0,68% | 239.823,00 |
| 02.07.2025 | 105,00 | 107,40 | 104,05 | 106,48 | 0,96% | 624.746,00 |
| 01.07.2025 | 98,68 | 106,84 | 98,68 | 105,47 | 6,15% | 604.712,00 |
| 30.06.2025 | 100,15 | 101,08 | 99,06 | 99,36 | -0,42% | 435.650,00 |
| 27.06.2025 | 100,58 | 102,00 | 99,02 | 99,78 | -0,10% | 1.985.619,00 |
| 26.06.2025 | 99,34 | 99,91 | 93,00 | 99,88 | 0,64% | 349.692,00 |
| 25.06.2025 | 100,59 | 100,59 | 98,96 | 99,24 | -1,47% | 385.153,00 |
| 24.06.2025 | 100,00 | 100,99 | 99,32 | 100,72 | 0,98% | 408.292,00 |
| 23.06.2025 | 96,06 | 99,77 | 95,93 | 99,74 | 3,54% | 443.976,00 |
| 20.06.2025 | 95,71 | 96,79 | 95,29 | 96,33 | 1,28% | 1.312.803,00 |
| 18.06.2025 | 94,65 | 96,55 | 94,60 | 95,11 | 0,19% | 418.472,00 |
| 17.06.2025 | 95,65 | 97,13 | 94,83 | 94,93 | -1,98% | 486.121,00 |
| 16.06.2025 | 96,86 | 97,01 | 95,02 | 96,85 | 1,23% | 479.871,00 |
| 13.06.2025 | 96,07 | 97,00 | 95,00 | 95,67 | -1,98% | 429.481,00 |
| 12.06.2025 | 97,72 | 98,27 | 96,52 | 97,60 | -0,40% | 262.613,00 |
| 11.06.2025 | 100,95 | 100,95 | 97,90 | 97,99 | -2,25% | 540.219,00 |
| 10.06.2025 | 98,20 | 100,70 | 97,57 | 100,25 | 2,69% | 461.077,00 |
| 09.06.2025 | 97,28 | 98,55 | 96,95 | 97,62 | 1,08% | 333.652,00 |
| 06.06.2025 | 98,34 | 98,74 | 96,25 | 96,58 | -0,81% | 254.312,00 |
| 05.06.2025 | 96,85 | 97,96 | 96,01 | 97,37 | 0,32% | 405.551,00 |
| 04.06.2025 | 98,05 | 98,30 | 96,73 | 97,06 | -0,60% | 429.203,00 |
| 03.06.2025 | 95,84 | 97,75 | 95,39 | 97,65 | 1,96% | 349.212,00 |
| 02.06.2025 | 96,71 | 96,86 | 94,68 | 95,77 | -1,83% | 485.813,00 |
| 30.05.2025 | 97,71 | 98,13 | 97,07 | 97,56 | -0,71% | 385.612,00 |
| 29.05.2025 | 98,02 | 98,46 | 96,99 | 98,26 | 0,87% | 301.183,00 |
| 28.05.2025 | 99,22 | 99,54 | 97,30 | 97,41 | -2,26% | 423.758,00 |
| 27.05.2025 | 98,39 | 99,71 | 97,03 | 99,66 | 3,44% | 437.414,00 |
| 23.05.2025 | 96,10 | 97,60 | 96,05 | 96,35 | -1,37% | 435.199,00 |
| 22.05.2025 | 97,74 | 98,27 | 96,78 | 97,69 | -0,56% | 307.500,00 |
| 21.05.2025 | 100,36 | 100,43 | 97,97 | 98,24 | -3,01% | 565.030,00 |
| 20.05.2025 | 101,70 | 102,82 | 100,87 | 101,29 | -0,56% | 340.534,00 |
| 19.05.2025 | 100,86 | 101,97 | 99,94 | 101,86 | -0,71% | 452.826,00 |
| 16.05.2025 | 101,15 | 102,75 | 101,01 | 102,59 | 1,21% | 574.141,00 |
| 15.05.2025 | 100,24 | 101,75 | 99,94 | 101,36 | 0,77% | 368.177,00 |
| 14.05.2025 | 103,27 | 103,35 | 100,44 | 100,59 | -2,90% | 479.043,00 |
| 13.05.2025 | 103,88 | 104,23 | 102,65 | 103,59 | 0,20% | 431.879,00 |
| 12.05.2025 | 101,33 | 103,42 | 100,45 | 103,38 | 6,17% | 672.230,00 |
| 09.05.2025 | 98,94 | 98,94 | 96,84 | 97,37 | -1,10% | 763.791,00 |