79,132$
-1,18%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,67 | 81,03 | 78,89 | 79,10 | -1,22% | 288.453,00 |
| 11.11.2026 | 80,48 | 80,48 | 78,66 | 80,08 | -0,85% | 270.401,00 |
| 10.11.2026 | 81,35 | 82,01 | 80,41 | 80,77 | -2,29% | 273.978,00 |
| 09.11.2026 | 81,20 | 83,46 | 80,91 | 82,66 | 3,43% | 357.639,00 |
| 06.11.2026 | 81,32 | 82,49 | 79,82 | 79,92 | -3,68% | 327.888,00 |
| 05.11.2026 | 86,77 | 87,80 | 82,14 | 82,97 | -3,87% | 528.229,00 |
| 04.11.2026 | 84,25 | 87,07 | 83,64 | 86,31 | 6,27% | 748.747,00 |
| 03.11.2026 | 83,21 | 83,21 | 80,87 | 81,22 | -2,31% | 491.640,00 |
| 02.11.2026 | 82,48 | 84,98 | 82,48 | 83,14 | 1,49% | 499.235,00 |
| 30.10.2026 | 81,53 | 83,12 | 80,67 | 81,92 | 0,48% | 489.671,00 |
| 29.10.2026 | 78,00 | 82,29 | 77,26 | 81,53 | 4,13% | 701.703,00 |
| 28.10.2026 | 78,76 | 80,26 | 77,58 | 78,30 | -2,03% | 633.168,00 |
| 27.10.2026 | 81,48 | 81,49 | 79,66 | 79,92 | -1,25% | 392.501,00 |
| 26.10.2026 | 81,23 | 81,95 | 80,79 | 80,93 | -0,37% | 399.758,00 |
| 23.10.2026 | 82,74 | 83,09 | 80,97 | 81,23 | -2,97% | 447.228,00 |
| 22.10.2026 | 80,05 | 83,97 | 80,05 | 83,72 | 4,66% | 528.756,00 |
| 21.10.2026 | 79,60 | 80,27 | 79,02 | 79,99 | 0,20% | 384.364,00 |
| 20.10.2026 | 78,49 | 80,05 | 78,32 | 79,83 | 2,06% | 351.072,00 |
| 19.10.2026 | 78,37 | 79,89 | 77,88 | 78,22 | -0,19% | 406.857,00 |
| 16.10.2026 | 77,76 | 79,86 | 77,22 | 78,37 | 1,21% | 552.313,00 |
| 15.10.2026 | 77,40 | 78,81 | 77,11 | 77,43 | 2,22% | 595.870,00 |
| 14.10.2026 | 75,28 | 75,84 | 74,35 | 75,75 | -0,18% | 490.565,00 |
| 13.10.2026 | 76,10 | 76,67 | 75,19 | 75,89 | 0,30% | 535.046,00 |
| 12.10.2026 | 73,72 | 76,36 | 73,72 | 75,66 | 1,95% | 535.513,00 |
| 09.10.2026 | 76,43 | 76,50 | 74,02 | 74,21 | -2,93% | 477.392,00 |
| 08.10.2026 | 75,67 | 76,82 | 74,55 | 76,45 | 0,13% | 482.357,00 |
| 07.10.2026 | 77,48 | 78,21 | 75,52 | 76,35 | -3,35% | 589.624,00 |
| 06.10.2026 | 78,27 | 79,53 | 78,13 | 79,00 | 1,23% | 512.375,00 |
| 05.10.2026 | 76,60 | 78,66 | 76,28 | 78,04 | 1,15% | 455.920,00 |
| 02.10.2026 | 78,78 | 79,29 | 76,86 | 77,15 | 0,08% | 369.639,00 |
| 01.10.2026 | 77,22 | 77,51 | 75,20 | 77,09 | -0,15% | 365.155,00 |
| 30.09.2026 | 78,86 | 79,24 | 77,20 | 77,20 | -2,06% | 431.296,00 |
| 29.09.2026 | 79,42 | 80,06 | 78,34 | 78,82 | -0,79% | 419.223,00 |
| 28.09.2026 | 78,39 | 80,29 | 78,25 | 79,45 | -0,06% | 415.617,00 |
| 25.09.2026 | 78,81 | 80,03 | 78,49 | 79,49 | 0,86% | 424.107,00 |
| 24.09.2026 | 81,78 | 82,29 | 78,07 | 78,81 | -3,63% | 608.852,00 |
| 23.09.2026 | 82,37 | 82,89 | 81,71 | 81,78 | -1,53% | 335.587,00 |
| 22.09.2026 | 81,76 | 83,25 | 81,50 | 83,05 | 3,42% | 464.720,00 |
| 21.09.2026 | 79,20 | 80,96 | 79,00 | 80,30 | 1,39% | 392.947,00 |
| 18.09.2026 | 78,99 | 79,44 | 78,56 | 79,20 | -0,07% | 1.353.258,00 |
| 17.09.2026 | 83,93 | 83,93 | 79,01 | 79,26 | -3,36% | 444.283,00 |
| 16.09.2026 | 82,47 | 82,99 | 81,43 | 82,01 | -0,55% | 544.216,00 |
| 15.09.2026 | 81,25 | 82,47 | 80,20 | 82,46 | 1,69% | 457.573,00 |
| 14.09.2026 | 80,54 | 81,91 | 80,13 | 81,09 | 0,66% | 385.740,00 |
| 11.09.2026 | 81,73 | 81,74 | 79,38 | 80,56 | 0,45% | 288.492,00 |
| 10.09.2026 | 80,66 | 80,66 | 79,45 | 80,20 | -2,28% | 403.284,00 |
| 09.09.2026 | 83,12 | 83,19 | 81,06 | 82,07 | -1,43% | 574.330,00 |
| 08.09.2026 | 83,89 | 84,68 | 82,39 | 83,26 | -1,33% | 338.268,00 |
| 04.09.2026 | 82,81 | 85,30 | 82,81 | 84,38 | 1,38% | 267.928,00 |
| 03.09.2026 | 84,14 | 84,14 | 82,12 | 83,23 | 0,39% | 309.715,00 |
| 02.09.2026 | 82,55 | 83,66 | 82,11 | 82,91 | 0,55% | 323.148,00 |
| 01.09.2026 | 83,47 | 84,00 | 81,94 | 82,46 | -2,44% | 423.345,00 |
| 31.08.2026 | 85,59 | 86,27 | 84,19 | 84,52 | -1,73% | 411.530,00 |
| 28.08.2026 | 85,55 | 86,49 | 84,53 | 86,01 | 0,75% | 356.736,00 |
| 27.08.2026 | 85,50 | 86,27 | 85,19 | 85,37 | -1,12% | 244.436,00 |
| 26.08.2026 | 88,74 | 88,90 | 86,26 | 86,34 | -2,70% | 384.891,00 |
| 25.08.2026 | 90,37 | 90,48 | 87,64 | 88,74 | -0,59% | 358.040,00 |
| 24.08.2026 | 89,06 | 90,43 | 88,19 | 89,27 | 0,53% | 316.510,00 |
| 21.08.2026 | 88,75 | 89,19 | 87,73 | 88,80 | 0,77% | 530.318,00 |
| 20.08.2026 | 88,25 | 89,40 | 86,80 | 88,12 | -2,58% | 329.730,00 |
| 19.08.2026 | 88,65 | 91,02 | 87,90 | 90,45 | 3,69% | 366.469,00 |
| 18.08.2026 | 88,30 | 88,64 | 86,58 | 87,23 | -1,20% | 292.760,00 |
| 17.08.2026 | 89,43 | 89,86 | 87,44 | 88,29 | -1,76% | 261.411,00 |
| 14.08.2026 | 90,84 | 91,90 | 89,61 | 89,87 | -1,59% | 260.677,00 |
| 13.08.2026 | 92,59 | 93,68 | 91,11 | 91,32 | -0,45% | 275.073,00 |
| 12.08.2026 | 92,79 | 92,87 | 89,43 | 91,73 | -1,12% | 362.836,00 |
| 11.08.2026 | 91,59 | 92,88 | 91,25 | 92,77 | 2,06% | 404.458,00 |
| 10.08.2026 | 93,20 | 93,26 | 90,38 | 90,90 | -3,34% | 548.447,00 |
| 07.08.2026 | 92,33 | 94,93 | 91,51 | 94,04 | 2,37% | 442.547,00 |
| 06.08.2026 | 92,57 | 92,58 | 90,23 | 91,86 | -0,91% | 479.407,00 |
| 05.08.2026 | 92,42 | 93,07 | 91,20 | 92,70 | -0,02% | 539.446,00 |
| 04.08.2026 | 91,68 | 94,00 | 91,53 | 92,72 | 1,10% | 548.333,00 |
| 03.08.2026 | 88,28 | 91,78 | 88,28 | 91,71 | 5,73% | 487.769,00 |
| 31.07.2026 | 85,47 | 87,38 | 85,10 | 86,74 | 0,70% | 602.485,00 |
| 30.07.2026 | 92,89 | 92,89 | 85,76 | 86,14 | -1,79% | 721.638,00 |
| 29.07.2026 | 90,06 | 90,61 | 87,42 | 87,71 | -3,63% | 723.454,00 |
| 28.07.2026 | 89,27 | 91,91 | 89,01 | 91,01 | 3,12% | 589.789,00 |
| 27.07.2026 | 88,44 | 90,22 | 88,11 | 88,26 | 0,36% | 528.886,00 |
| 24.07.2026 | 86,24 | 88,59 | 85,96 | 87,94 | 2,05% | 341.786,00 |
| 23.07.2026 | 86,00 | 86,74 | 85,18 | 86,18 | -0,62% | 419.295,00 |
| 22.07.2026 | 85,21 | 86,73 | 85,21 | 86,71 | 2,12% | 418.306,00 |
| 21.07.2026 | 85,35 | 86,34 | 83,93 | 84,91 | -0,59% | 428.992,00 |
| 20.07.2026 | 85,93 | 85,93 | 84,26 | 85,41 | -0,61% | 464.633,00 |
| 17.07.2026 | 87,46 | 90,55 | 85,41 | 85,93 | -3,38% | 426.769,00 |
| 16.07.2026 | 84,83 | 88,99 | 83,92 | 88,94 | 4,65% | 467.350,00 |
| 15.07.2026 | 84,25 | 86,51 | 83,90 | 84,98 | 0,73% | 285.086,00 |
| 14.07.2026 | 85,88 | 85,88 | 83,51 | 84,36 | -0,22% | 396.458,00 |
| 13.07.2026 | 84,82 | 86,65 | 83,92 | 84,55 | -0,32% | 383.753,00 |
| 10.07.2026 | 83,24 | 85,72 | 82,72 | 84,82 | 2,17% | 391.023,00 |
| 09.07.2026 | 82,94 | 83,76 | 81,93 | 83,02 | 0,85% | 352.346,00 |
| 08.07.2026 | 84,59 | 84,59 | 81,44 | 82,32 | -3,65% | 585.919,00 |
| 07.07.2026 | 87,71 | 87,90 | 85,35 | 85,44 | -2,12% | 351.827,00 |
| 06.07.2026 | 88,81 | 89,11 | 86,20 | 87,29 | -2,13% | 316.661,00 |
| 02.07.2026 | 89,15 | 90,20 | 88,01 | 89,19 | 0,02% | 284.152,00 |
| 01.07.2026 | 90,62 | 90,98 | 88,73 | 89,17 | -1,81% | 417.187,00 |
| 30.06.2026 | 91,41 | 92,12 | 90,52 | 90,81 | -0,66% | 449.576,00 |
| 29.06.2026 | 90,98 | 91,54 | 89,10 | 91,41 | -0,86% | 476.039,00 |
| 26.06.2026 | 91,94 | 92,65 | 91,45 | 92,20 | 0,10% | 1.375.726,00 |
| 25.06.2026 | 90,00 | 93,24 | 89,98 | 92,11 | 2,53% | 477.614,00 |
| 24.06.2026 | 84,64 | 89,86 | 84,58 | 89,84 | 6,93% | 601.349,00 |