113,590$
-0,03%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 112,43 | 115,23 | 111,88 | 113,51 | -0,10% | 1.751.878,00 |
| 19.12.2024 | 116,18 | 117,82 | 113,01 | 113,62 | -1,66% | 415.463,00 |
| 18.12.2024 | 122,34 | 122,80 | 114,78 | 115,54 | -5,33% | 449.260,00 |
| 17.12.2024 | 124,12 | 124,65 | 121,61 | 122,04 | -2,09% | 316.304,00 |
| 16.12.2024 | 126,46 | 126,46 | 124,18 | 124,64 | -1,75% | 254.899,00 |
| 13.12.2024 | 127,13 | 127,76 | 126,23 | 126,86 | -1,00% | 218.883,00 |
| 12.12.2024 | 130,90 | 131,19 | 127,90 | 128,14 | -3,06% | 249.782,00 |
| 11.12.2024 | 132,48 | 132,78 | 130,50 | 132,19 | 1,27% | 210.001,00 |
| 10.12.2024 | 132,41 | 132,65 | 129,07 | 130,53 | -2,25% | 210.396,00 |
| 09.12.2024 | 133,63 | 135,00 | 132,78 | 133,54 | 0,38% | 210.634,00 |
| 06.12.2024 | 133,73 | 133,73 | 131,36 | 133,04 | 0,73% | 151.073,00 |
| 05.12.2024 | 131,24 | 132,76 | 130,23 | 132,08 | 0,32% | 254.246,00 |
| 04.12.2024 | 134,29 | 134,29 | 130,04 | 131,66 | -1,98% | 223.860,00 |
| 03.12.2024 | 135,21 | 135,50 | 132,44 | 134,32 | -0,47% | 182.784,00 |
| 02.12.2024 | 135,88 | 136,16 | 133,99 | 134,96 | -0,69% | 212.377,00 |
| 29.11.2024 | 136,83 | 137,35 | 134,16 | 135,90 | 0,47% | 169.541,00 |
| 27.11.2024 | 138,70 | 140,04 | 134,90 | 135,26 | -1,65% | 220.459,00 |
| 26.11.2024 | 137,60 | 138,14 | 134,58 | 137,53 | -1,07% | 300.903,00 |
| 25.11.2024 | 135,23 | 141,33 | 134,97 | 139,02 | 4,47% | 368.182,00 |
| 22.11.2024 | 131,49 | 133,27 | 130,05 | 133,07 | 1,95% | 220.125,00 |
| 21.11.2024 | 129,42 | 131,55 | 129,05 | 130,52 | 1,47% | 160.338,00 |
| 20.11.2024 | 127,50 | 128,78 | 126,86 | 128,63 | 0,39% | 182.599,00 |
| 19.11.2024 | 127,95 | 128,76 | 125,62 | 128,13 | -0,84% | 215.484,00 |
| 18.11.2024 | 128,94 | 130,15 | 128,32 | 129,21 | 0,00% | 150.150,00 |
| 15.11.2024 | 133,00 | 133,00 | 128,94 | 129,21 | -2,17% | 194.415,00 |
| 14.11.2024 | 132,16 | 132,62 | 130,99 | 132,07 | 0,27% | 229.219,00 |
| 13.11.2024 | 134,53 | 135,35 | 131,20 | 131,71 | -1,29% | 260.972,00 |
| 12.11.2024 | 136,88 | 137,85 | 133,03 | 133,43 | -3,11% | 301.527,00 |
| 11.11.2024 | 137,28 | 137,91 | 135,20 | 137,71 | 2,39% | 179.948,00 |
| 08.11.2024 | 133,48 | 135,74 | 132,78 | 134,49 | 0,94% | 219.237,00 |
| 07.11.2024 | 136,45 | 136,66 | 133,06 | 133,24 | -2,35% | 405.003,00 |
| 06.11.2024 | 132,65 | 137,41 | 130,67 | 136,45 | 8,24% | 522.035,00 |
| 05.11.2024 | 123,53 | 126,20 | 122,01 | 126,06 | 1,87% | 317.887,00 |
| 04.11.2024 | 122,22 | 125,75 | 122,22 | 123,75 | 0,54% | 144.573,00 |
| 01.11.2024 | 122,86 | 124,25 | 122,33 | 123,08 | 0,60% | 234.602,00 |
| 31.10.2024 | 121,48 | 123,89 | 120,87 | 122,34 | -0,04% | 269.355,00 |
| 30.10.2024 | 122,86 | 126,90 | 121,84 | 122,39 | -0,53% | 384.407,00 |
| 29.10.2024 | 121,72 | 123,79 | 117,61 | 123,04 | -6,48% | 599.748,00 |
| 28.10.2024 | 131,07 | 132,30 | 130,84 | 131,57 | 1,08% | 310.618,00 |
| 25.10.2024 | 132,09 | 132,65 | 129,70 | 130,17 | -0,49% | 150.730,00 |
| 24.10.2024 | 130,00 | 131,52 | 129,05 | 130,81 | 0,62% | 195.836,00 |
| 23.10.2024 | 129,75 | 130,59 | 128,82 | 130,00 | -0,02% | 315.216,00 |
| 22.10.2024 | 131,30 | 131,83 | 129,80 | 130,03 | -1,58% | 200.519,00 |
| 21.10.2024 | 133,99 | 134,38 | 131,53 | 132,12 | -1,37% | 239.233,00 |
| 18.10.2024 | 135,56 | 135,91 | 133,82 | 133,95 | -0,76% | 228.522,00 |
| 17.10.2024 | 137,67 | 137,67 | 134,51 | 134,98 | -1,37% | 163.866,00 |
| 16.10.2024 | 136,95 | 139,54 | 136,66 | 136,85 | 0,96% | 224.076,00 |
| 15.10.2024 | 138,01 | 139,43 | 135,41 | 135,55 | -2,06% | 315.723,00 |
| 14.10.2024 | 137,37 | 139,00 | 137,33 | 138,40 | 1,10% | 167.143,00 |
| 11.10.2024 | 134,47 | 137,33 | 134,47 | 136,89 | 1,76% | 179.974,00 |
| 10.10.2024 | 134,87 | 135,86 | 133,37 | 134,52 | -1,82% | 261.402,00 |
| 09.10.2024 | 135,76 | 137,09 | 134,83 | 137,02 | 1,44% | 216.858,00 |
| 08.10.2024 | 131,36 | 135,08 | 130,70 | 135,08 | 4,24% | 319.477,00 |
| 07.10.2024 | 128,67 | 130,10 | 126,37 | 129,59 | -0,09% | 154.661,00 |
| 04.10.2024 | 131,70 | 131,70 | 128,51 | 129,71 | 0,03% | 204.557,00 |
| 03.10.2024 | 131,73 | 131,95 | 128,16 | 129,67 | -0,25% | 222.277,00 |
| 02.10.2024 | 130,07 | 131,33 | 129,39 | 130,00 | -0,73% | 193.945,00 |
| 01.10.2024 | 130,98 | 131,40 | 128,42 | 130,95 | -0,18% | 180.724,00 |
| 30.09.2024 | 130,42 | 132,79 | 130,00 | 131,18 | -0,07% | 312.615,00 |
| 27.09.2024 | 131,70 | 133,99 | 130,45 | 131,27 | 1,28% | 331.339,00 |
| 26.09.2024 | 130,63 | 132,30 | 128,96 | 129,61 | 0,44% | 228.470,00 |
| 25.09.2024 | 132,06 | 132,50 | 128,73 | 129,04 | -2,26% | 263.653,00 |
| 24.09.2024 | 131,60 | 132,15 | 130,50 | 132,02 | 0,70% | 215.397,00 |
| 23.09.2024 | 131,99 | 132,59 | 130,03 | 131,10 | 0,23% | 208.406,00 |
| 20.09.2024 | 133,28 | 133,28 | 130,19 | 130,80 | -1,54% | 1.075.519,00 |
| 19.09.2024 | 132,08 | 132,94 | 130,31 | 132,84 | 3,35% | 373.780,00 |
| 18.09.2024 | 126,23 | 133,09 | 125,33 | 128,53 | 2,02% | 378.745,00 |
| 17.09.2024 | 124,88 | 127,26 | 123,86 | 125,99 | 2,04% | 263.293,00 |
| 16.09.2024 | 123,05 | 124,29 | 121,89 | 123,47 | 1,25% | 230.891,00 |
| 13.09.2024 | 119,35 | 122,08 | 119,05 | 121,95 | 3,84% | 237.888,00 |
| 12.09.2024 | 114,22 | 117,90 | 113,83 | 117,44 | 3,54% | 316.513,00 |
| 11.09.2024 | 113,49 | 113,83 | 110,42 | 113,43 | -0,68% | 244.011,00 |
| 10.09.2024 | 113,07 | 114,33 | 111,81 | 114,21 | 1,26% | 178.736,00 |
| 09.09.2024 | 112,97 | 113,78 | 111,68 | 112,79 | -0,22% | 262.895,00 |
| 06.09.2024 | 114,27 | 116,49 | 112,43 | 113,03 | -0,69% | 213.768,00 |
| 05.09.2024 | 115,68 | 115,68 | 112,94 | 113,82 | -1,38% | 448.570,00 |
| 04.09.2024 | 116,15 | 116,91 | 114,82 | 115,41 | -0,97% | 218.798,00 |
| 03.09.2024 | 121,06 | 122,00 | 116,36 | 116,54 | -4,22% | 227.987,00 |
| 30.08.2024 | 121,54 | 121,80 | 119,75 | 121,67 | 0,85% | 194.518,00 |
| 29.08.2024 | 122,34 | 122,39 | 120,02 | 120,64 | -0,31% | 185.106,00 |
| 28.08.2024 | 121,26 | 121,71 | 120,21 | 121,02 | -0,35% | 187.260,00 |
| 27.08.2024 | 122,93 | 122,93 | 120,60 | 121,44 | -2,61% | 154.551,00 |
| 26.08.2024 | 126,36 | 127,00 | 124,14 | 124,69 | -0,26% | 226.678,00 |
| 23.08.2024 | 119,89 | 125,51 | 119,89 | 125,02 | 4,89% | 394.428,00 |
| 22.08.2024 | 120,46 | 120,82 | 118,49 | 119,19 | -1,41% | 422.231,00 |
| 21.08.2024 | 119,78 | 120,94 | 118,51 | 120,89 | 2,14% | 127.518,00 |
| 20.08.2024 | 119,58 | 120,18 | 117,93 | 118,36 | -0,85% | 250.172,00 |
| 19.08.2024 | 118,82 | 120,19 | 117,73 | 119,37 | 0,45% | 168.813,00 |
| 16.08.2024 | 120,06 | 122,02 | 118,41 | 118,83 | -1,83% | 208.255,00 |
| 15.08.2024 | 121,37 | 122,05 | 119,39 | 121,05 | 2,78% | 189.520,00 |
| 14.08.2024 | 119,13 | 119,13 | 116,84 | 117,78 | -0,72% | 147.494,00 |
| 13.08.2024 | 116,84 | 119,05 | 115,90 | 118,64 | 2,27% | 151.034,00 |
| 12.08.2024 | 117,80 | 118,30 | 115,17 | 116,01 | -1,39% | 167.163,00 |
| 09.08.2024 | 118,27 | 119,45 | 117,03 | 117,64 | -0,40% | 190.910,00 |
| 08.08.2024 | 118,32 | 118,90 | 116,98 | 118,11 | 0,92% | 238.845,00 |
| 07.08.2024 | 120,82 | 121,23 | 116,37 | 117,03 | -2,00% | 230.050,00 |
| 06.08.2024 | 116,87 | 120,83 | 115,53 | 119,42 | 1,96% | 215.282,00 |
| 05.08.2024 | 116,23 | 118,88 | 113,42 | 117,13 | -3,98% | 286.580,00 |
| 02.08.2024 | 121,19 | 122,32 | 118,74 | 121,98 | -3,34% | 261.200,00 |
| 01.08.2024 | 131,74 | 133,19 | 125,62 | 126,20 | -4,62% | 449.646,00 |