71,600€
0,20%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 96,42 | 97,59 | 95,71 | 96,44 | -0,08% | - |
| 12.02.2026 | 97,42 | 98,85 | 96,33 | 96,52 | -0,73% | - |
| 11.02.2026 | 97,28 | 98,08 | 95,64 | 97,23 | -0,12% | 17,00 |
| 10.02.2026 | 95,91 | 98,05 | 95,83 | 97,35 | 1,58% | - |
| 09.02.2026 | 96,34 | 96,61 | 94,36 | 95,84 | -0,82% | 29,00 |
| 06.02.2026 | 95,62 | 97,64 | 95,47 | 96,63 | 0,91% | - |
| 05.02.2026 | 96,08 | 96,98 | 94,31 | 95,76 | -0,27% | - |
| 04.02.2026 | 91,14 | 96,95 | 91,14 | 96,02 | 5,23% | - |
| 03.02.2026 | 88,84 | 92,10 | 87,93 | 91,25 | 2,53% | 49,00 |
| 02.02.2026 | 86,97 | 89,58 | 86,80 | 89,00 | 2,12% | - |
| 30.01.2026 | 85,91 | 87,44 | 84,56 | 87,15 | 1,78% | - |
| 29.01.2026 | 85,53 | 86,07 | 84,34 | 85,63 | -0,17% | - |
| 28.01.2026 | 86,01 | 86,64 | 84,93 | 85,78 | -0,06% | - |
| 27.01.2026 | 87,93 | 88,07 | 85,47 | 85,83 | -2,33% | 13,00 |
| 26.01.2026 | 88,90 | 89,06 | 87,17 | 87,88 | -1,39% | - |
| 23.01.2026 | 91,03 | 91,19 | 89,11 | 89,12 | -1,97% | - |
| 22.01.2026 | 92,13 | 92,63 | 90,73 | 90,91 | -1,33% | - |
| 21.01.2026 | 90,11 | 93,00 | 89,93 | 92,14 | 2,31% | - |
| 20.01.2026 | 92,39 | 92,39 | 89,31 | 90,06 | -2,03% | - |
| 19.01.2026 | 92,07 | 92,26 | 91,85 | 91,93 | -1,25% | 672,00 |
| 16.01.2026 | 92,74 | 93,12 | 91,68 | 93,09 | 0,36% | 138,00 |
| 15.01.2026 | 89,82 | 93,05 | 89,71 | 92,76 | 3,38% | - |
| 14.01.2026 | 88,46 | 90,78 | 87,83 | 89,73 | 1,40% | 150,00 |
| 13.01.2026 | 87,76 | 88,66 | 87,55 | 88,49 | 0,91% | - |
| 12.01.2026 | 88,31 | 88,89 | 87,34 | 87,69 | -1,04% | - |
| 09.01.2026 | 83,93 | 88,69 | 83,82 | 88,61 | 5,71% | 18,00 |
| 08.01.2026 | 79,43 | 84,58 | 79,14 | 83,82 | 5,50% | - |
| 07.01.2026 | 81,33 | 81,44 | 78,57 | 79,45 | -2,12% | 32,00 |
| 06.01.2026 | 79,92 | 81,94 | 78,84 | 81,17 | 1,42% | - |
| 05.01.2026 | 78,91 | 81,72 | 78,50 | 80,03 | 1,72% | - |
| 02.01.2026 | 77,55 | 79,08 | 77,03 | 78,68 | -0,09% | - |
| 30.12.2025 | 78,69 | 78,81 | 78,56 | 78,75 | 0,08% | - |
| 29.12.2025 | 78,84 | 79,04 | 78,18 | 78,69 | 1,40% | 15,00 |
| 23.12.2025 | 78,72 | 78,74 | 77,23 | 77,60 | -1,52% | 11,00 |
| 22.12.2025 | 79,55 | 79,64 | 78,43 | 78,80 | -1,02% | - |
| 19.12.2025 | 80,66 | 80,96 | 78,85 | 79,61 | -1,48% | - |
| 18.12.2025 | 79,51 | 81,03 | 79,42 | 80,81 | 1,24% | 371,00 |
| 17.12.2025 | 79,48 | 80,19 | 78,57 | 79,82 | 1,14% | 17,00 |
| 16.12.2025 | 78,45 | 79,58 | 77,77 | 78,92 | 0,24% | 440,00 |
| 15.12.2025 | 78,86 | 79,42 | 77,41 | 78,73 | 0,20% | - |
| 12.12.2025 | 78,59 | 79,44 | 78,15 | 78,57 | -0,98% | - |
| 11.12.2025 | 77,04 | 79,41 | 76,46 | 79,35 | 1,80% | - |
| 10.12.2025 | 75,43 | 78,31 | 75,12 | 77,95 | 3,40% | - |
| 09.12.2025 | 77,01 | 78,09 | 75,36 | 75,39 | -2,74% | - |
| 08.12.2025 | 78,03 | 78,28 | 76,95 | 77,51 | -0,55% | - |
| 05.12.2025 | 78,01 | 78,59 | 77,17 | 77,94 | 0,00% | - |