84,026$
0,20%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 85,15 | 86,15 | 83,06 | 83,86 | -0,47% | 776.141,00 |
| 06.05.2026 | 84,67 | 85,54 | 83,07 | 84,26 | 2,08% | 454.269,00 |
| 05.05.2026 | 82,85 | 83,59 | 81,83 | 82,54 | 2,80% | 627.510,00 |
| 04.05.2026 | 84,73 | 84,73 | 80,06 | 80,29 | -5,74% | 876.159,00 |
| 01.05.2026 | 89,14 | 90,00 | 84,96 | 85,18 | -4,82% | 697.501,00 |
| 30.04.2026 | 87,63 | 90,67 | 86,12 | 89,49 | -3,64% | 932.602,00 |
| 29.04.2026 | 95,13 | 97,59 | 92,81 | 92,87 | -3,01% | 473.332,00 |
| 28.04.2026 | 95,10 | 97,04 | 94,50 | 95,75 | -0,25% | 315.940,00 |
| 27.04.2026 | 95,40 | 96,65 | 94,67 | 95,99 | 1,15% | 374.747,00 |
| 24.04.2026 | 96,09 | 97,00 | 94,89 | 94,90 | -1,64% | 418.338,00 |
| 23.04.2026 | 96,23 | 98,39 | 95,73 | 96,48 | 0,72% | 227.743,00 |
| 22.04.2026 | 96,77 | 97,40 | 95,48 | 95,79 | -0,40% | 213.624,00 |
| 21.04.2026 | 97,51 | 98,31 | 95,55 | 96,17 | -1,07% | 336.836,00 |
| 20.04.2026 | 95,61 | 97,50 | 94,79 | 97,21 | 1,51% | 316.279,00 |
| 17.04.2026 | 93,62 | 97,59 | 93,56 | 95,76 | 3,95% | 424.387,00 |
| 16.04.2026 | 92,98 | 93,91 | 91,71 | 92,12 | -0,97% | 402.868,00 |
| 15.04.2026 | 95,64 | 95,64 | 92,68 | 93,02 | -3,23% | 270.424,00 |
| 14.04.2026 | 96,29 | 97,18 | 95,40 | 96,12 | -0,60% | 218.911,00 |
| 13.04.2026 | 95,23 | 96,95 | 93,90 | 96,70 | 1,27% | 298.089,00 |
| 10.04.2026 | 94,79 | 95,55 | 93,23 | 95,49 | 0,65% | 226.646,00 |
| 09.04.2026 | 93,58 | 96,30 | 93,58 | 94,87 | 0,00% | 462.728,00 |
| 08.04.2026 | 93,78 | 95,87 | 93,78 | 94,87 | 4,20% | 579.176,00 |
| 07.04.2026 | 90,76 | 91,18 | 89,96 | 91,05 | 0,40% | 368.713,00 |
| 06.04.2026 | 89,65 | 92,02 | 89,17 | 90,69 | 0,35% | 407.590,00 |
| 02.04.2026 | 89,85 | 92,72 | 89,21 | 90,37 | -0,89% | 513.393,00 |
| 01.04.2026 | 91,94 | 92,49 | 90,73 | 91,18 | -0,98% | 285.146,00 |
| 31.03.2026 | 91,41 | 93,27 | 90,61 | 92,08 | 2,35% | 378.038,00 |
| 30.03.2026 | 90,41 | 91,48 | 89,56 | 89,97 | 0,32% | 389.227,00 |
| 27.03.2026 | 89,40 | 91,06 | 89,20 | 89,68 | -1,10% | 365.327,00 |
| 26.03.2026 | 91,63 | 92,60 | 90,25 | 90,68 | -1,43% | 289.054,00 |
| 25.03.2026 | 92,23 | 92,56 | 90,00 | 92,00 | 0,95% | 320.007,00 |
| 24.03.2026 | 88,43 | 91,48 | 88,43 | 91,13 | 1,96% | 370.258,00 |
| 23.03.2026 | 89,39 | 92,01 | 88,40 | 89,38 | 3,00% | 713.192,00 |
| 20.03.2026 | 88,44 | 88,80 | 84,82 | 86,78 | -1,90% | 1.151.728,00 |
| 19.03.2026 | 89,34 | 89,68 | 87,67 | 88,46 | -1,36% | 534.514,00 |
| 18.03.2026 | 89,34 | 90,95 | 89,18 | 89,68 | -1,07% | 526.647,00 |
| 17.03.2026 | 90,48 | 91,94 | 90,00 | 90,65 | 0,81% | 264.197,00 |
| 16.03.2026 | 90,57 | 91,41 | 89,64 | 89,92 | 0,25% | 285.810,00 |
| 13.03.2026 | 90,03 | 90,39 | 88,56 | 89,70 | -0,06% | 375.633,00 |
| 12.03.2026 | 89,10 | 90,43 | 88,84 | 89,75 | -0,91% | 381.432,00 |
| 11.03.2026 | 91,55 | 92,08 | 90,34 | 90,57 | -1,65% | 270.545,00 |
| 10.03.2026 | 92,29 | 93,66 | 91,79 | 92,09 | -1,36% | 244.942,00 |
| 09.03.2026 | 92,57 | 93,97 | 90,60 | 93,36 | -0,62% | 271.483,00 |
| 06.03.2026 | 95,13 | 95,28 | 92,72 | 93,94 | -2,81% | 268.723,00 |
| 05.03.2026 | 97,71 | 99,29 | 96,34 | 96,66 | -1,86% | 293.312,00 |
| 04.03.2026 | 100,50 | 100,50 | 98,27 | 98,49 | -1,01% | 230.744,00 |
| 03.03.2026 | 99,18 | 100,58 | 97,40 | 99,49 | -1,79% | 264.025,00 |
| 02.03.2026 | 101,30 | 103,13 | 99,65 | 101,30 | -1,56% | 272.964,00 |
| 27.02.2026 | 104,05 | 104,92 | 101,95 | 102,91 | -2,03% | 385.084,00 |
| 26.02.2026 | 105,99 | 106,36 | 103,63 | 105,04 | 0,39% | 363.117,00 |
| 25.02.2026 | 108,50 | 108,74 | 101,43 | 104,63 | -3,80% | 560.928,00 |
| 24.02.2026 | 105,20 | 111,98 | 103,69 | 108,76 | 2,29% | 456.292,00 |
| 23.02.2026 | 109,87 | 109,87 | 106,12 | 106,32 | -3,14% | 390.969,00 |
| 20.02.2026 | 111,16 | 112,52 | 108,91 | 109,77 | -0,71% | 299.493,00 |
| 19.02.2026 | 110,83 | 111,87 | 109,84 | 110,55 | -0,75% | 261.878,00 |
| 18.02.2026 | 111,27 | 113,47 | 110,96 | 111,38 | -0,42% | 400.742,00 |
| 17.02.2026 | 113,39 | 114,00 | 111,50 | 111,85 | -2,40% | 275.994,00 |
| 13.02.2026 | 114,53 | 115,65 | 113,99 | 114,60 | 0,13% | 259.036,00 |
| 12.02.2026 | 116,32 | 118,00 | 114,01 | 114,45 | -0,89% | 334.413,00 |
| 11.02.2026 | 115,53 | 116,71 | 113,20 | 115,48 | -0,12% | 329.605,00 |
| 10.02.2026 | 115,07 | 116,63 | 114,30 | 115,62 | 1,24% | 245.479,00 |
| 09.02.2026 | 113,50 | 114,70 | 112,65 | 114,20 | 0,01% | 263.338,00 |
| 06.02.2026 | 113,42 | 115,75 | 113,28 | 114,19 | 1,30% | 461.842,00 |
| 05.02.2026 | 113,47 | 114,51 | 111,39 | 112,72 | -0,51% | 430.754,00 |
| 04.02.2026 | 109,11 | 114,47 | 108,92 | 113,30 | 5,02% | 579.564,00 |
| 03.02.2026 | 103,90 | 108,76 | 103,90 | 107,88 | 2,84% | 545.185,00 |
| 02.02.2026 | 103,28 | 105,68 | 102,74 | 104,90 | 1,57% | 297.151,00 |
| 30.01.2026 | 102,08 | 103,80 | 100,58 | 103,28 | 0,76% | 428.380,00 |
| 29.01.2026 | 103,16 | 103,17 | 100,74 | 102,50 | -0,03% | 288.545,00 |
| 28.01.2026 | 102,99 | 103,27 | 101,65 | 102,53 | -0,76% | 230.604,00 |
| 27.01.2026 | 103,77 | 104,10 | 102,86 | 103,31 | -1,04% | 213.371,00 |
| 26.01.2026 | 105,88 | 105,88 | 103,56 | 104,40 | -0,97% | 329.968,00 |
| 23.01.2026 | 106,48 | 107,09 | 105,29 | 105,42 | -1,40% | 291.732,00 |
| 22.01.2026 | 107,96 | 108,83 | 106,69 | 106,92 | -0,71% | 239.943,00 |
| 21.01.2026 | 106,33 | 108,58 | 105,97 | 107,68 | 1,95% | 341.153,00 |
| 20.01.2026 | 105,82 | 106,72 | 103,18 | 105,62 | -1,33% | 404.399,00 |
| 19.01.2026 | 107,02 | 107,09 | 106,88 | 107,04 | -0,79% | - |
| 16.01.2026 | 108,06 | 108,18 | 106,22 | 107,89 | 0,21% | 515.497,00 |
| 15.01.2026 | 105,11 | 108,10 | 104,67 | 107,66 | 3,02% | 628.346,00 |
| 14.01.2026 | 103,06 | 105,71 | 102,36 | 104,50 | 1,38% | 506.925,00 |
| 13.01.2026 | 102,43 | 103,38 | 102,04 | 103,08 | 0,69% | 305.806,00 |
| 12.01.2026 | 102,82 | 103,87 | 101,52 | 102,37 | -0,70% | 405.336,00 |
| 09.01.2026 | 98,38 | 103,18 | 98,30 | 103,09 | 5,46% | 706.108,00 |
| 08.01.2026 | 92,76 | 98,58 | 92,56 | 97,75 | 5,37% | 381.916,00 |
| 07.01.2026 | 95,39 | 95,39 | 91,85 | 92,77 | -2,20% | 377.066,00 |
| 06.01.2026 | 93,07 | 95,79 | 92,65 | 94,86 | 1,15% | 368.251,00 |
| 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% | 273.316,00 |
| 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% | 192.511,00 |
| 29.12.2025 | 92,98 | 93,65 | 91,95 | 92,60 | -0,25% | 226.098,00 |
| 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% | 360.111,00 |
| 22.12.2025 | 93,02 | 93,60 | 92,09 | 92,69 | -0,57% | 380.318,00 |
| 19.12.2025 | 95,00 | 95,22 | 92,47 | 93,22 | -1,59% | 1.111.642,00 |
| 18.12.2025 | 94,08 | 95,00 | 93,75 | 94,73 | 1,41% | 474.444,00 |
| 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% | 536.853,00 |
| 15.12.2025 | 92,56 | 92,75 | 90,93 | 92,42 | 0,12% | 512.868,00 |