9,290$
-0,85%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,32 | 9,55 | 9,28 | 9,29 | -0,85% | 447.145,00 |
| 26.02.2026 | 9,45 | 9,54 | 9,20 | 9,37 | -0,85% | 1.291.993,00 |
| 25.02.2026 | 9,59 | 9,59 | 9,18 | 9,45 | -1,56% | 1.000.421,00 |
| 24.02.2026 | 9,56 | 9,67 | 9,37 | 9,60 | 0,73% | 909.796,00 |
| 23.02.2026 | 9,55 | 9,73 | 9,29 | 9,53 | -1,75% | 2.346.444,00 |
| 20.02.2026 | 9,31 | 9,71 | 9,21 | 9,70 | 4,75% | 2.051.524,00 |
| 19.02.2026 | 9,16 | 9,31 | 9,03 | 9,26 | 2,43% | 1.808.323,00 |
| 18.02.2026 | 8,93 | 9,18 | 8,82 | 9,04 | 0,44% | 2.524.810,00 |
| 17.02.2026 | 9,42 | 9,55 | 8,82 | 9,00 | -3,74% | 3.747.297,00 |
| 13.02.2026 | 9,09 | 9,41 | 8,72 | 9,35 | 3,89% | 3.817.434,00 |
| 12.02.2026 | 10,39 | 10,39 | 8,95 | 9,00 | -19,14% | 4.326.216,00 |
| 11.02.2026 | 10,97 | 11,30 | 10,90 | 11,13 | 0,36% | 1.307.309,00 |
| 10.02.2026 | 10,89 | 11,14 | 10,75 | 11,09 | 1,28% | 1.385.486,00 |
| 09.02.2026 | 11,01 | 11,01 | 10,71 | 10,95 | -0,27% | 965.607,00 |
| 06.02.2026 | 10,88 | 11,18 | 10,82 | 10,98 | 0,46% | 1.533.972,00 |
| 05.02.2026 | 10,70 | 10,96 | 10,49 | 10,93 | 4,10% | 1.911.938,00 |
| 04.02.2026 | 10,27 | 10,71 | 10,26 | 10,50 | 3,35% | 2.229.406,00 |
| 03.02.2026 | 10,39 | 10,82 | 10,09 | 10,16 | -4,78% | 2.359.041,00 |
| 02.02.2026 | 10,49 | 10,77 | 10,38 | 10,67 | 1,23% | 1.684.271,00 |
| 30.01.2026 | 10,34 | 10,59 | 10,21 | 10,54 | 2,23% | 1.078.232,00 |
| 29.01.2026 | 10,25 | 10,43 | 10,24 | 10,31 | 0,59% | 1.217.469,00 |
| 28.01.2026 | 10,44 | 10,54 | 10,18 | 10,25 | -2,19% | 981.854,00 |
| 27.01.2026 | 10,22 | 10,62 | 10,22 | 10,48 | 1,95% | 2.264.324,00 |
| 26.01.2026 | 10,45 | 10,50 | 10,25 | 10,28 | -1,34% | 1.083.911,00 |
| 23.01.2026 | 10,52 | 10,60 | 10,35 | 10,42 | -0,86% | 1.063.041,00 |
| 22.01.2026 | 10,33 | 10,80 | 10,33 | 10,51 | 1,45% | 1.922.781,00 |
| 21.01.2026 | 10,38 | 10,51 | 10,10 | 10,36 | -0,96% | 1.178.805,00 |
| 20.01.2026 | 10,35 | 10,53 | 10,16 | 10,46 | 1,65% | 1.176.849,00 |
| 16.01.2026 | 10,33 | 10,35 | 10,03 | 10,29 | -1,15% | 1.151.785,00 |
| 15.01.2026 | 10,36 | 10,49 | 10,21 | 10,41 | -0,19% | 1.344.241,00 |
| 14.01.2026 | 10,32 | 10,79 | 10,30 | 10,43 | 0,77% | 1.974.987,00 |
| 13.01.2026 | 9,88 | 10,56 | 9,88 | 10,35 | 4,02% | 2.405.633,00 |
| 12.01.2026 | 9,87 | 10,09 | 9,15 | 9,95 | 0,10% | 2.569.581,00 |
| 09.01.2026 | 9,86 | 9,97 | 9,58 | 9,94 | 1,22% | 1.637.240,00 |
| 08.01.2026 | 9,85 | 9,96 | 9,73 | 9,82 | -1,21% | 1.392.367,00 |
| 07.01.2026 | 10,08 | 10,40 | 9,77 | 9,94 | 1,02% | 1.485.725,00 |
| 06.01.2026 | 9,89 | 10,04 | 9,80 | 9,84 | 0,10% | 1.098.302,00 |
| 05.01.2026 | 10,25 | 10,32 | 9,83 | 9,83 | -4,47% | 1.384.712,00 |