71,460€
0,56%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 71,48 | 71,48 | 71,46 | 71,46 | 0,56% | - |
| 20.10.2026 | 69,48 | 71,27 | 68,72 | 71,06 | 1,82% | - |
| 19.10.2026 | 70,55 | 70,61 | 69,60 | 69,79 | 0,01% | - |
| 16.10.2026 | 69,09 | 70,79 | 68,67 | 69,78 | 1,06% | - |
| 15.10.2026 | 69,10 | 69,23 | 68,86 | 69,05 | 1,69% | - |
| 14.10.2026 | 67,60 | 68,35 | 66,95 | 67,90 | 0,18% | 325,00 |
| 13.10.2026 | 67,33 | 68,70 | 67,17 | 67,78 | -0,10% | - |
| 12.10.2026 | 66,30 | 68,46 | 66,17 | 67,85 | 2,42% | 6.286,00 |
| 09.10.2026 | 68,31 | 68,45 | 66,09 | 66,25 | -2,80% | 12,00 |
| 08.10.2026 | 68,07 | 68,64 | 66,65 | 68,16 | -0,13% | 50,00 |
| 07.10.2026 | 70,35 | 70,55 | 67,46 | 68,25 | -2,76% | - |
| 06.10.2026 | 69,74 | 70,67 | 69,18 | 70,19 | 0,86% | - |
| 05.10.2026 | 68,98 | 70,19 | 67,76 | 69,59 | 1,53% | - |
| 02.10.2026 | 68,63 | 69,96 | 68,20 | 68,54 | -0,04% | - |
| 01.10.2026 | 68,84 | 69,16 | 66,60 | 68,57 | 0,57% | - |
| 30.09.2026 | 69,45 | 69,91 | 68,17 | 68,18 | -1,94% | - |
| 29.09.2026 | 69,81 | 70,61 | 69,13 | 69,53 | -0,54% | - |
| 28.09.2026 | 69,49 | 70,59 | 68,83 | 69,91 | 0,23% | 14,00 |
| 25.09.2026 | 69,43 | 70,30 | 68,68 | 69,75 | 0,78% | - |
| 24.09.2026 | 71,59 | 72,11 | 68,65 | 69,21 | -3,67% | - |
| 23.09.2026 | 72,73 | 72,96 | 71,59 | 71,85 | -0,95% | - |
| 22.09.2026 | 70,02 | 72,76 | 69,80 | 72,54 | 3,60% | 1.196,00 |
| 21.09.2026 | 69,28 | 70,57 | 68,83 | 70,02 | 1,60% | - |
| 18.09.2026 | 69,19 | 69,33 | 68,62 | 68,92 | -0,14% | 90,00 |
| 17.09.2026 | 71,78 | 72,76 | 68,91 | 69,02 | -3,50% | 88,00 |
| 16.09.2026 | 71,57 | 72,01 | 70,92 | 71,52 | 0,10% | - |
| 15.09.2026 | 70,23 | 71,47 | 69,48 | 71,45 | 1,78% | - |
| 14.09.2026 | 69,01 | 70,96 | 69,00 | 70,20 | 1,05% | - |
| 11.09.2026 | 69,24 | 71,18 | 68,63 | 69,47 | 0,56% | 180,00 |
| 10.09.2026 | 70,52 | 70,87 | 68,35 | 69,08 | -2,06% | - |
| 09.09.2026 | 71,64 | 71,70 | 69,67 | 70,53 | -1,52% | - |
| 08.09.2026 | 72,52 | 73,10 | 71,40 | 71,62 | -1,39% | - |
| 07.09.2026 | 72,73 | 72,79 | 72,52 | 72,63 | 0,01% | - |
| 04.09.2026 | 71,70 | 73,39 | 71,09 | 72,62 | 1,50% | - |
| 03.09.2026 | 71,50 | 72,30 | 70,72 | 71,55 | -0,04% | - |
| 02.09.2026 | 71,09 | 72,22 | 71,07 | 71,58 | 0,62% | 112,00 |
| 01.09.2026 | 72,56 | 72,85 | 70,75 | 71,14 | -2,21% | - |
| 31.08.2026 | 74,21 | 74,37 | 72,68 | 72,75 | -1,98% | - |
| 28.08.2026 | 73,13 | 74,58 | 72,84 | 74,22 | 1,30% | - |
| 27.08.2026 | 74,30 | 74,48 | 73,22 | 73,27 | -1,13% | 14,00 |
| 26.08.2026 | 75,99 | 76,22 | 74,04 | 74,11 | -2,45% | - |
| 25.08.2026 | 76,85 | 77,14 | 75,11 | 75,97 | -0,73% | - |
| 24.08.2026 | 75,59 | 77,52 | 75,53 | 76,53 | 0,68% | - |
| 21.08.2026 | 75,42 | 76,34 | 75,08 | 76,01 | 0,73% | - |
| 20.08.2026 | 75,45 | 76,51 | 75,25 | 75,46 | -2,57% | - |
| 19.08.2026 | 75,01 | 78,05 | 75,01 | 77,45 | 9,54% | - |
| 05.05.2026 | 68,83 | 71,37 | 68,82 | 70,71 | 3,01% | 88,00 |
| 04.05.2026 | 72,74 | 72,87 | 68,48 | 68,64 | -10,06% | 60,00 |
| 30.04.2026 | 79,46 | 79,82 | 74,15 | 76,32 | -4,09% | 102,00 |
| 29.04.2026 | 82,09 | 82,61 | 79,55 | 79,57 | -2,70% | 70,00 |
| 28.04.2026 | 81,90 | 82,62 | 80,92 | 81,78 | -0,12% | - |
| 27.04.2026 | 81,03 | 82,41 | 80,31 | 81,88 | 1,10% | 15,00 |
| 24.04.2026 | 82,91 | 83,17 | 80,90 | 80,99 | -1,98% | - |
| 23.04.2026 | 81,65 | 83,50 | 81,50 | 82,62 | 0,89% | 60,00 |
| 22.04.2026 | 82,21 | 83,56 | 81,59 | 81,90 | -0,19% | 128,00 |
| 21.04.2026 | 82,77 | 83,93 | 81,49 | 82,05 | -0,59% | - |
| 20.04.2026 | 81,17 | 82,76 | 80,64 | 82,54 | 1,33% | - |
| 17.04.2026 | 78,19 | 82,69 | 78,15 | 81,46 | 4,16% | 2.608,00 |
| 16.04.2026 | 79,07 | 79,89 | 77,79 | 78,20 | -0,81% | - |
| 15.04.2026 | 81,47 | 81,63 | 78,51 | 78,84 | -3,31% | - |
| 14.04.2026 | 82,30 | 82,41 | 81,31 | 81,54 | -0,87% | - |
| 13.04.2026 | 81,27 | 82,37 | 80,23 | 82,25 | 1,03% | 469,00 |
| 10.04.2026 | 81,19 | 81,49 | 79,62 | 81,42 | 0,39% | - |
| 09.04.2026 | 81,30 | 82,12 | 79,92 | 81,10 | -0,30% | - |
| 08.04.2026 | 79,67 | 81,86 | 79,46 | 81,34 | 3,57% | - |
| 07.04.2026 | 78,28 | 79,37 | 77,54 | 78,54 | 0,26% | 15,00 |
| 02.04.2026 | 78,16 | 80,55 | 77,36 | 78,33 | -0,45% | - |
| 01.04.2026 | 79,91 | 80,09 | 78,07 | 78,69 | -1,25% | - |
| 31.03.2026 | 78,88 | 80,67 | 78,50 | 79,69 | 1,28% | - |
| 30.03.2026 | 78,14 | 79,82 | 78,07 | 78,68 | 1,14% | - |
| 27.03.2026 | 78,89 | 79,32 | 77,73 | 77,79 | -1,14% | 15,00 |
| 26.03.2026 | 79,42 | 80,48 | 78,25 | 78,68 | -1,21% | - |
| 25.03.2026 | 78,87 | 79,78 | 77,65 | 79,65 | 1,23% | - |
| 24.03.2026 | 76,99 | 79,12 | 76,15 | 78,68 | 2,10% | - |
| 23.03.2026 | 74,72 | 79,13 | 74,39 | 77,06 | 2,49% | 32,00 |
| 20.03.2026 | 76,36 | 76,79 | 73,40 | 75,19 | -1,65% | 840,00 |
| 19.03.2026 | 78,30 | 78,38 | 75,85 | 76,45 | -2,16% | - |
| 18.03.2026 | 78,84 | 79,40 | 77,90 | 78,13 | -0,48% | 17,00 |
| 17.03.2026 | 78,03 | 79,42 | 77,83 | 78,51 | 0,35% | - |
| 16.03.2026 | 78,82 | 79,72 | 78,00 | 78,24 | -0,27% | - |
| 13.03.2026 | 78,00 | 78,89 | 77,12 | 78,45 | 0,54% | 86,00 |
| 12.03.2026 | 78,16 | 78,39 | 77,12 | 78,03 | -0,20% | - |
| 11.03.2026 | 79,25 | 79,71 | 78,11 | 78,19 | -1,49% | 96,00 |
| 10.03.2026 | 80,22 | 80,58 | 78,90 | 79,38 | -0,99% | 144,00 |
| 09.03.2026 | 80,47 | 81,16 | 78,09 | 80,17 | -0,87% | 54,00 |
| 06.03.2026 | 83,36 | 83,38 | 80,07 | 80,87 | -2,73% | - |
| 05.03.2026 | 84,77 | 85,63 | 83,03 | 83,14 | -1,85% | 17,00 |
| 04.03.2026 | 85,21 | 86,27 | 84,59 | 84,71 | -1,01% | 84,00 |
| 03.03.2026 | 86,30 | 86,55 | 84,31 | 85,57 | -1,23% | 14,00 |
| 02.03.2026 | 86,51 | 88,48 | 85,70 | 86,64 | -0,44% | - |
| 27.02.2026 | 88,89 | 89,36 | 86,35 | 87,02 | -2,05% | 15,00 |
| 26.02.2026 | 88,48 | 89,77 | 87,92 | 88,84 | 0,06% | - |
| 25.02.2026 | 92,30 | 92,86 | 85,98 | 88,79 | -4,04% | 81,00 |
| 24.02.2026 | 90,25 | 94,76 | 88,31 | 92,52 | 2,87% | 57,00 |
| 23.02.2026 | 92,42 | 93,06 | 89,88 | 89,94 | -3,48% | - |
| 20.02.2026 | 94,19 | 95,81 | 92,51 | 93,19 | -0,70% | 1.296,00 |
| 19.02.2026 | 94,57 | 94,95 | 93,31 | 93,85 | -0,66% | - |
| 18.02.2026 | 94,55 | 95,98 | 94,45 | 94,47 | 0,17% | - |
| 17.02.2026 | 96,27 | 97,11 | 94,11 | 94,30 | -2,29% | - |
| 16.02.2026 | 96,63 | 96,82 | 96,29 | 96,51 | 0,07% | - |