113,625$
0,96%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 112,94 | 114,39 | 112,59 | 113,64 | 0,97% | 214.920,00 |
| 25.04.2024 | 112,02 | 112,85 | 109,58 | 112,55 | -0,99% | 420.365,00 |
| 24.04.2024 | 113,72 | 115,05 | 112,55 | 113,68 | -0,30% | 283.002,00 |
| 23.04.2024 | 112,58 | 114,97 | 112,58 | 114,02 | 1,19% | 287.987,00 |
| 22.04.2024 | 112,41 | 113,76 | 111,29 | 112,68 | 0,80% | 381.051,00 |
| 19.04.2024 | 110,13 | 112,02 | 110,13 | 111,79 | 0,94% | 310.918,00 |
| 18.04.2024 | 112,70 | 114,08 | 110,34 | 110,75 | -0,81% | 413.715,00 |
| 17.04.2024 | 115,30 | 115,38 | 111,58 | 111,65 | -1,92% | 242.072,00 |
| 16.04.2024 | 113,50 | 114,85 | 112,27 | 113,84 | -0,94% | 286.661,00 |
| 15.04.2024 | 115,85 | 116,06 | 113,85 | 114,93 | -0,64% | 307.698,00 |
| 12.04.2024 | 115,68 | 116,71 | 114,85 | 115,67 | -1,20% | 216.219,00 |
| 11.04.2024 | 115,38 | 117,11 | 114,62 | 117,07 | 2,07% | 211.147,00 |
| 10.04.2024 | 115,33 | 116,76 | 114,29 | 114,70 | -4,19% | 377.441,00 |
| 09.04.2024 | 119,14 | 120,31 | 117,49 | 119,71 | 0,65% | 158.595,00 |
| 08.04.2024 | 119,68 | 119,88 | 118,88 | 118,94 | 0,11% | 163.968,00 |
| 05.04.2024 | 118,40 | 120,02 | 117,94 | 118,81 | 0,49% | 182.775,00 |
| 04.04.2024 | 123,05 | 123,05 | 118,11 | 118,23 | -2,72% | 309.691,00 |
| 03.04.2024 | 118,37 | 121,57 | 118,03 | 121,54 | 2,68% | 352.820,00 |
| 02.04.2024 | 117,90 | 118,64 | 116,64 | 118,37 | -1,28% | 347.033,00 |
| 01.04.2024 | 123,01 | 123,44 | 119,90 | 119,90 | -2,53% | 188.022,00 |
| 28.03.2024 | 121,77 | 123,44 | 121,50 | 123,01 | 1,00% | 340.618,00 |
| 27.03.2024 | 118,93 | 121,93 | 118,93 | 121,79 | 3,30% | 277.037,00 |
| 26.03.2024 | 119,36 | 119,78 | 117,82 | 117,90 | -0,39% | 234.765,00 |
| 25.03.2024 | 119,15 | 119,62 | 118,25 | 118,36 | -0,65% | 185.246,00 |
| 22.03.2024 | 121,18 | 121,38 | 119,03 | 119,13 | -2,13% | 255.663,00 |
| 21.03.2024 | 119,93 | 123,25 | 119,61 | 121,72 | 2,44% | 310.106,00 |
| 20.03.2024 | 116,81 | 119,60 | 116,29 | 118,82 | 1,72% | 209.881,00 |
| 19.03.2024 | 114,12 | 117,00 | 114,12 | 116,81 | 2,26% | 253.199,00 |
| 18.03.2024 | 116,00 | 116,41 | 114,02 | 114,23 | -1,20% | 328.705,00 |
| 15.03.2024 | 113,27 | 116,50 | 110,65 | 115,62 | 1,43% | 1.051.225,00 |
| 14.03.2024 | 114,19 | 114,84 | 112,76 | 113,99 | -0,96% | 369.989,00 |
| 13.03.2024 | 113,34 | 116,06 | 113,17 | 115,09 | 1,44% | 261.484,00 |
| 12.03.2024 | 112,95 | 114,34 | 112,22 | 113,46 | 0,11% | 257.583,00 |
| 11.03.2024 | 114,23 | 114,23 | 111,22 | 113,33 | -1,65% | 327.342,00 |
| 08.03.2024 | 116,33 | 118,19 | 115,23 | 115,23 | 0,11% | 252.661,00 |
| 07.03.2024 | 114,19 | 116,01 | 114,19 | 115,10 | 1,14% | 248.100,00 |
| 06.03.2024 | 115,11 | 115,11 | 112,91 | 113,80 | -0,11% | 371.740,00 |
| 05.03.2024 | 115,37 | 116,04 | 113,65 | 113,93 | -1,45% | 364.882,00 |
| 04.03.2024 | 116,27 | 118,72 | 115,03 | 115,61 | -0,30% | 222.643,00 |
| 01.03.2024 | 114,35 | 116,15 | 113,53 | 115,96 | 1,39% | 189.613,00 |
| 29.02.2024 | 114,45 | 114,91 | 113,04 | 114,37 | 0,92% | 266.856,00 |
| 28.02.2024 | 112,09 | 113,71 | 112,04 | 113,33 | -0,21% | 192.716,00 |
| 27.02.2024 | 112,47 | 113,69 | 111,68 | 113,57 | 1,94% | 256.742,00 |
| 26.02.2024 | 110,77 | 112,39 | 110,33 | 111,41 | -0,41% | 221.627,00 |
| 23.02.2024 | 111,17 | 112,47 | 110,45 | 111,87 | 0,55% | 252.799,00 |
| 22.02.2024 | 110,50 | 111,65 | 109,45 | 111,26 | 1,04% | 415.155,00 |
| 21.02.2024 | 110,78 | 110,91 | 108,36 | 110,11 | -0,05% | 380.001,00 |
| 20.02.2024 | 112,78 | 113,90 | 108,00 | 110,17 | -7,13% | 596.984,00 |
| 16.02.2024 | 118,59 | 120,76 | 117,60 | 118,63 | -0,94% | 371.189,00 |
| 15.02.2024 | 119,01 | 120,20 | 118,06 | 119,76 | 1,95% | 310.767,00 |
| 14.02.2024 | 117,03 | 117,93 | 115,77 | 117,47 | 2,40% | 275.310,00 |
| 13.02.2024 | 116,79 | 117,26 | 114,04 | 114,72 | -5,65% | 331.166,00 |
| 12.02.2024 | 119,42 | 121,89 | 119,42 | 121,59 | 2,26% | 288.241,00 |
| 09.02.2024 | 117,44 | 119,37 | 116,67 | 118,90 | 1,19% | 347.812,00 |
| 08.02.2024 | 116,13 | 118,02 | 116,13 | 117,50 | 1,19% | 306.873,00 |
| 07.02.2024 | 116,38 | 117,79 | 115,70 | 116,12 | 0,55% | 264.938,00 |
| 06.02.2024 | 112,63 | 115,50 | 112,44 | 115,49 | 2,53% | 258.403,00 |
| 05.02.2024 | 113,80 | 113,80 | 111,10 | 112,64 | -2,21% | 185.224,00 |
| 02.02.2024 | 114,16 | 115,94 | 112,43 | 115,18 | -0,95% | 197.792,00 |
| 01.02.2024 | 114,63 | 116,51 | 113,47 | 116,28 | 2,60% | 233.833,00 |
| 31.01.2024 | 116,99 | 116,99 | 113,33 | 113,33 | -3,05% | 264.860,00 |
| 30.01.2024 | 116,25 | 117,17 | 115,59 | 116,89 | 0,55% | 189.209,00 |
| 29.01.2024 | 114,62 | 116,32 | 113,81 | 116,25 | 2,05% | 223.559,00 |
| 26.01.2024 | 114,89 | 115,27 | 113,09 | 113,91 | -0,28% | 277.252,00 |
| 25.01.2024 | 114,57 | 114,91 | 113,25 | 114,23 | 1,92% | 272.783,00 |
| 24.01.2024 | 115,03 | 115,10 | 111,22 | 112,08 | -1,03% | 315.253,00 |
| 23.01.2024 | 117,99 | 118,16 | 113,12 | 113,25 | -3,77% | 323.098,00 |
| 22.01.2024 | 117,70 | 118,35 | 116,99 | 117,69 | 1,18% | 297.133,00 |
| 19.01.2024 | 116,23 | 116,51 | 114,06 | 116,32 | 0,44% | 198.339,00 |
| 18.01.2024 | 115,35 | 116,23 | 114,12 | 115,81 | 1,44% | 171.627,00 |
| 17.01.2024 | 113,97 | 115,58 | 111,46 | 114,17 | -1,57% | 194.026,00 |
| 16.01.2024 | 115,56 | 116,28 | 114,57 | 115,99 | -0,58% | 248.603,00 |
| 12.01.2024 | 120,11 | 120,11 | 115,82 | 116,67 | -1,76% | 246.363,00 |
| 11.01.2024 | 118,85 | 119,56 | 116,81 | 118,76 | -0,75% | 177.132,00 |
| 10.01.2024 | 118,45 | 119,76 | 117,80 | 119,66 | 0,85% | 179.800,00 |
| 09.01.2024 | 118,71 | 119,07 | 117,88 | 118,65 | -1,53% | 223.890,00 |
| 08.01.2024 | 118,57 | 120,63 | 118,22 | 120,49 | 1,95% | 218.290,00 |
| 05.01.2024 | 117,35 | 120,52 | 117,35 | 118,18 | -0,24% | 214.995,00 |
| 04.01.2024 | 119,32 | 119,76 | 118,03 | 118,47 | -0,50% | 236.174,00 |
| 03.01.2024 | 121,55 | 121,55 | 119,03 | 119,06 | -3,75% | 266.741,00 |
| 02.01.2024 | 123,88 | 125,15 | 122,74 | 123,70 | -1,47% | 202.796,00 |
| 29.12.2023 | 126,80 | 127,26 | 125,07 | 125,55 | -1,25% | 225.743,00 |
| 28.12.2023 | 127,53 | 127,57 | 126,41 | 127,14 | -0,20% | 150.177,00 |
| 27.12.2023 | 127,61 | 128,65 | 127,26 | 127,39 | 0,07% | 168.098,00 |
| 26.12.2023 | 126,40 | 127,72 | 125,97 | 127,30 | 1,02% | 125.817,00 |
| 22.12.2023 | 125,82 | 126,66 | 124,96 | 126,01 | 1,24% | 171.185,00 |
| 21.12.2023 | 124,69 | 124,83 | 123,10 | 124,47 | 1,02% | 195.697,00 |
| 20.12.2023 | 125,61 | 127,11 | 122,98 | 123,21 | -1,51% | 304.273,00 |
| 19.12.2023 | 122,64 | 125,75 | 122,28 | 125,10 | 3,22% | 418.359,00 |
| 18.12.2023 | 123,78 | 123,78 | 119,67 | 121,20 | -1,75% | 404.816,00 |
| 15.12.2023 | 125,63 | 126,55 | 123,20 | 123,36 | -0,72% | 762.470,00 |
| 14.12.2023 | 119,99 | 125,28 | 118,50 | 124,26 | 5,30% | 579.672,00 |
| 13.12.2023 | 113,75 | 118,01 | 111,33 | 118,01 | 4,07% | 456.692,00 |
| 12.12.2023 | 114,72 | 114,72 | 112,94 | 113,40 | -1,08% | 240.952,00 |
| 11.12.2023 | 113,61 | 114,95 | 113,42 | 114,64 | 0,45% | 168.508,00 |
| 08.12.2023 | 113,97 | 115,97 | 113,48 | 114,13 | 0,06% | 168.999,00 |
| 07.12.2023 | 114,06 | 114,29 | 113,24 | 114,06 | -0,04% | 176.398,00 |
| 06.12.2023 | 114,89 | 116,62 | 113,93 | 114,10 | 0,33% | 350.918,00 |
| 05.12.2023 | 113,55 | 114,24 | 112,50 | 113,73 | 0,07% | 259.698,00 |
| 04.12.2023 | 113,00 | 114,09 | 112,03 | 113,65 | 0,63% | 272.490,00 |