94,917$
0,06%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 93,07 | 95,79 | 92,65 | 94,87 | 1,16% | 368.324,00 |
| 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% | 273.359,00 |
| 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% | 192.652,00 |
| 29.12.2025 | 92,98 | 93,65 | 91,95 | 92,60 | -0,25% | 226.328,00 |
| 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% | 441.893,00 |
| 22.12.2025 | 93,02 | 93,60 | 92,09 | 92,69 | -0,57% | 381.488,00 |
| 19.12.2025 | 95,00 | 95,22 | 92,47 | 93,22 | -1,59% | 1.133.415,00 |
| 18.12.2025 | 94,08 | 95,00 | 93,75 | 94,73 | 1,41% | 483.255,00 |
| 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% | 543.805,00 |
| 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% | 388.366,00 |
| 11.12.2025 | 91,78 | 93,09 | 91,43 | 92,47 | 1,46% | 407.243,00 |
| 10.12.2025 | 88,22 | 91,55 | 88,07 | 91,14 | 3,84% | 675.145,00 |
| 09.12.2025 | 89,63 | 90,11 | 87,67 | 87,77 | -2,46% | 451.292,00 |
| 08.12.2025 | 90,56 | 91,21 | 89,58 | 89,98 | -0,79% | 553.988,00 |
| 05.12.2025 | 90,33 | 91,56 | 90,09 | 90,70 | -0,06% | 310.610,00 |
| 04.12.2025 | 92,66 | 92,72 | 90,33 | 90,75 | -2,12% | 282.580,00 |
| 03.12.2025 | 92,56 | 93,98 | 91,66 | 92,72 | 0,39% | 460.002,00 |
| 02.12.2025 | 92,74 | 92,74 | 91,04 | 92,36 | -0,09% | 467.275,00 |
| 01.12.2025 | 91,76 | 93,95 | 91,54 | 92,44 | -0,59% | 584.025,00 |
| 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 | -1,75% | 505.385,00 |
| 21.11.2025 | 89,57 | 93,23 | 89,57 | 91,47 | 2,43% | 505.434,00 |
| 20.11.2025 | 89,27 | 90,13 | 88,70 | 89,30 | 0,74% | 467.208,00 |
| 19.11.2025 | 88,51 | 89,54 | 88,05 | 88,64 | -0,15% | 578.201,00 |
| 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 | -2,32% | 597.134,00 |
| 14.11.2025 | 89,56 | 91,03 | 89,31 | 90,49 | 0,80% | 464.631,00 |
| 13.11.2025 | 91,25 | 92,32 | 89,61 | 89,77 | -1,63% | 725.629,00 |
| 12.11.2025 | 91,10 | 92,28 | 90,00 | 91,26 | -0,02% | 389.731,00 |
| 11.11.2025 | 91,64 | 92,11 | 91,00 | 91,28 | -0,21% | 296.356,00 |
| 10.11.2025 | 92,37 | 92,44 | 91,24 | 91,47 | -0,58% | 411.045,00 |
| 07.11.2025 | 92,23 | 93,53 | 91,39 | 92,00 | -0,41% | 368.335,00 |
| 06.11.2025 | 91,61 | 92,70 | 90,79 | 92,38 | 0,81% | 461.298,00 |
| 05.11.2025 | 91,03 | 91,82 | 89,93 | 91,64 | 0,10% | 512.957,00 |
| 04.11.2025 | 92,59 | 92,63 | 91,22 | 91,55 | -1,34% | 368.221,00 |
| 03.11.2025 | 91,34 | 93,47 | 90,32 | 92,79 | 0,72% | 501.735,00 |
| 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% | 284.699,00 |
| 23.10.2025 | 91,53 | 92,85 | 91,21 | 92,44 | 0,72% | 244.121,00 |
| 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 |
| 13.10.2025 | 90,10 | 90,97 | 89,51 | 90,30 | 0,96% | 381.282,00 |
| 10.10.2025 | 90,26 | 91,14 | 88,99 | 89,44 | -0,64% | 488.092,00 |
| 09.10.2025 | 90,89 | 91,05 | 89,76 | 90,02 | -1,46% | 399.974,00 |
| 08.10.2025 | 90,98 | 91,38 | 90,00 | 91,35 | 1,02% | 486.576,00 |
| 07.10.2025 | 91,38 | 91,90 | 90,20 | 90,43 | -1,09% | 333.303,00 |
| 06.10.2025 | 92,25 | 93,49 | 90,82 | 91,43 | -0,81% | 383.606,00 |
| 03.10.2025 | 93,51 | 94,39 | 92,12 | 92,18 | -1,15% | 310.042,00 |
| 02.10.2025 | 92,53 | 93,28 | 91,91 | 93,25 | 0,30% | 307.312,00 |
| 01.10.2025 | 93,29 | 94,28 | 92,23 | 92,97 | -0,56% | 219.502,00 |
| 30.09.2025 | 91,53 | 93,74 | 91,52 | 93,49 | 1,36% | 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 | -2,12% | 314.958,00 |
| 08.09.2025 | 103,66 | 103,66 | 101,23 | 102,60 | -1,15% | 289.451,00 |
| 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 | 4,29% | 293.402,00 |
| 03.09.2025 | 99,83 | 100,28 | 97,89 | 98,42 | -1,75% | 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 |