80,640€
0,25%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 80,74 | 80,80 | 80,64 | 80,64 | 0,25% | - |
| 26.11.2025 | 79,66 | 80,44 | 78,92 | 80,44 | 0,15% | - |
| 25.11.2025 | 77,16 | 80,32 | 77,16 | 80,32 | 3,13% | - |
| 24.11.2025 | 78,68 | 78,68 | 77,84 | 77,88 | -1,86% | - |
| 21.11.2025 | 76,86 | 80,80 | 76,86 | 79,36 | 2,93% | - |
| 20.11.2025 | 76,68 | 77,44 | 76,38 | 77,10 | 0,73% | - |
| 19.11.2025 | 75,86 | 77,42 | 75,86 | 76,54 | -0,03% | - |
| 18.11.2025 | 75,04 | 76,56 | 75,04 | 76,56 | 0,58% | - |
| 17.11.2025 | 77,30 | 77,56 | 76,12 | 76,12 | -2,08% | - |
| 14.11.2025 | 76,32 | 78,14 | 76,18 | 77,74 | 1,01% | - |
| 13.11.2025 | 78,18 | 78,80 | 76,96 | 76,96 | -2,11% | - |
| 12.11.2025 | 78,14 | 78,62 | 78,14 | 78,62 | -0,05% | - |
| 11.11.2025 | 78,40 | 79,16 | 78,40 | 78,66 | -0,38% | - |
| 10.11.2025 | 78,94 | 79,20 | 78,94 | 78,96 | -0,38% | - |
| 07.11.2025 | 79,40 | 80,22 | 79,12 | 79,26 | -0,78% | - |
| 06.11.2025 | 78,72 | 79,88 | 78,72 | 79,88 | 0,83% | - |
| 05.11.2025 | 79,02 | 79,40 | 78,50 | 79,22 | -0,50% | - |
| 04.11.2025 | 79,14 | 79,84 | 79,14 | 79,62 | -0,97% | - |
| 03.11.2025 | 79,02 | 80,66 | 79,02 | 80,40 | 1,64% | - |
| 31.10.2025 | 78,60 | 80,12 | 78,60 | 79,10 | 0,64% | 130,00 |
| 30.10.2025 | 76,70 | 80,04 | 76,70 | 78,60 | 2,24% | - |
| 29.10.2025 | 78,32 | 78,32 | 76,88 | 76,88 | -1,64% | - |
| 28.10.2025 | 78,20 | 79,08 | 78,16 | 78,16 | -0,20% | - |
| 27.10.2025 | 79,36 | 79,36 | 78,32 | 78,32 | -0,48% | - |
| 24.10.2025 | 79,02 | 79,44 | 78,70 | 78,70 | -0,91% | - |
| 23.10.2025 | 78,30 | 79,42 | 78,12 | 79,42 | 0,43% | - |
| 22.10.2025 | 79,62 | 80,40 | 79,08 | 79,08 | -1,40% | - |
| 21.10.2025 | 77,62 | 80,34 | 77,62 | 80,20 | 2,45% | - |
| 20.10.2025 | 77,12 | 78,28 | 77,12 | 78,28 | 1,06% | - |
| 17.10.2025 | 76,28 | 77,56 | 76,28 | 77,46 | 0,00% | - |
| 16.10.2025 | 77,70 | 77,74 | 76,94 | 77,46 | -1,17% | - |
| 15.10.2025 | 78,54 | 78,86 | 78,38 | 78,38 | -0,78% | - |
| 14.10.2025 | 76,82 | 79,00 | 76,82 | 79,00 | 1,33% | - |
| 13.10.2025 | 76,94 | 78,14 | 76,94 | 77,96 | 1,33% | - |
| 10.10.2025 | 77,16 | 78,10 | 76,62 | 76,94 | -1,03% | - |
| 09.10.2025 | 77,70 | 78,16 | 77,58 | 77,74 | -0,87% | 150,00 |
| 08.10.2025 | 77,12 | 78,42 | 77,12 | 78,42 | 1,37% | - |
| 07.10.2025 | 77,34 | 78,36 | 77,34 | 77,36 | -0,69% | - |
| 06.10.2025 | 77,92 | 78,38 | 77,76 | 77,90 | -1,64% | - |
| 03.10.2025 | 78,92 | 80,12 | 78,92 | 79,20 | 0,05% | - |
| 02.10.2025 | 78,38 | 79,16 | 78,38 | 79,16 | 0,13% | - |
| 01.10.2025 | 78,42 | 79,60 | 78,42 | 79,06 | 1,62% | - |
| 30.09.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,41% | - |
| 29.09.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,23% | - |
| 26.09.2025 | 77,94 | 77,94 | 77,94 | 77,94 | -0,76% | - |
| 25.09.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -1,82% | - |
| 24.09.2025 | 79,42 | 80,00 | 78,70 | 80,00 | 0,10% | 635,00 |
| 23.09.2025 | 79,92 | 79,92 | 79,92 | 79,92 | -0,42% | - |
| 22.09.2025 | 80,26 | 80,26 | 80,26 | 80,26 | -2,76% | - |
| 19.09.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 0,93% | - |
| 18.09.2025 | 81,78 | 81,78 | 81,78 | 81,78 | -0,32% | - |
| 17.09.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -1,72% | - |
| 16.09.2025 | 83,48 | 83,48 | 83,48 | 83,48 | 0,07% | - |
| 15.09.2025 | 83,42 | 83,42 | 83,42 | 83,42 | -3,52% | - |
| 12.09.2025 | 86,46 | 86,46 | 86,46 | 86,46 | 2,32% | - |
| 11.09.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,33% | - |
| 10.09.2025 | 84,78 | 84,78 | 84,78 | 84,78 | -1,83% | - |
| 09.09.2025 | 86,36 | 86,36 | 86,36 | 86,36 | -1,62% | - |
| 08.09.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 0,67% | - |
| 05.09.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 4,36% | - |
| 04.09.2025 | 83,56 | 83,56 | 83,56 | 83,56 | -1,67% | - |
| 03.09.2025 | 84,98 | 84,98 | 84,98 | 84,98 | -0,49% | - |
| 02.09.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,26% | - |
| 01.09.2025 | 85,18 | 85,18 | 85,18 | 85,18 | -1,16% | - |
| 29.08.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -2,07% | - |
| 28.08.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,65% | - |
| 27.08.2025 | 89,48 | 89,48 | 89,48 | 89,48 | -0,84% | - |
| 26.08.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -0,24% | - |
| 25.08.2025 | 90,46 | 90,46 | 90,46 | 90,46 | 6,35% | - |
| 22.08.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 0,24% | - |
| 21.08.2025 | 84,86 | 84,86 | 84,86 | 84,86 | -2,71% | - |
| 20.08.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 2,06% | - |
| 19.08.2025 | 85,46 | 85,46 | 85,46 | 85,46 | -0,37% | - |
| 18.08.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -2,70% | - |
| 15.08.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -1,83% | - |
| 14.08.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 3,41% | - |
| 13.08.2025 | 86,84 | 86,84 | 86,84 | 86,84 | 3,31% | - |
| 12.08.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 1,13% | - |
| 11.08.2025 | 83,12 | 83,12 | 83,12 | 83,12 | -1,96% | - |
| 08.08.2025 | 84,78 | 84,78 | 84,78 | 84,78 | 0,71% | - |
| 07.08.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -1,52% | - |
| 06.08.2025 | 85,48 | 85,48 | 85,48 | 85,48 | 1,02% | - |
| 05.08.2025 | 84,62 | 84,62 | 84,62 | 84,62 | 0,91% | - |
| 04.08.2025 | 83,86 | 83,86 | 83,86 | 83,86 | -0,94% | - |
| 01.08.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -2,06% | - |
| 31.07.2025 | 86,44 | 86,44 | 86,44 | 86,44 | -1,57% | - |
| 30.07.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -1,68% | - |
| 29.07.2025 | 89,32 | 89,32 | 89,32 | 89,32 | 0,45% | - |
| 28.07.2025 | 88,92 | 88,92 | 88,92 | 88,92 | 1,46% | - |
| 25.07.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,39% | - |
| 24.07.2025 | 87,98 | 87,98 | 87,98 | 87,98 | -0,32% | - |
| 23.07.2025 | 88,26 | 88,26 | 88,26 | 88,26 | 3,30% | - |
| 22.07.2025 | 85,44 | 85,44 | 85,44 | 85,44 | -0,86% | - |
| 21.07.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -1,42% | - |
| 18.07.2025 | 87,42 | 87,42 | 87,42 | 87,42 | 0,60% | - |
| 17.07.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,95% | - |
| 16.07.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -3,15% | - |
| 15.07.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -1,51% | - |
| 14.07.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -1,57% | - |
| 11.07.2025 | 91,68 | 91,68 | 91,68 | 91,68 | 2,12% | - |