10,970$
0,37%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,88 | 11,18 | 10,82 | 10,98 | 0,46% | 1.533.972,00 |
| 05.02.2026 | 10,56 | 10,96 | 10,49 | 10,93 | 4,10% | 1.900.359,00 |
| 04.02.2026 | 10,26 | 10,71 | 10,26 | 10,50 | 3,35% | 2.204.648,00 |
| 03.02.2026 | 10,59 | 10,82 | 10,09 | 10,16 | -4,78% | 2.333.035,00 |
| 02.02.2026 | 10,44 | 10,77 | 10,38 | 10,67 | 1,23% | 1.627.728,00 |
| 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% | 1.210.069,00 |
| 28.01.2026 | 10,44 | 10,54 | 10,18 | 10,25 | -2,19% | 981.854,00 |
| 27.01.2026 | 10,38 | 10,62 | 10,22 | 10,48 | 1,95% | 2.193.971,00 |
| 26.01.2026 | 10,41 | 10,50 | 10,25 | 10,28 | -1,34% | 1.054.718,00 |
| 23.01.2026 | 10,52 | 10,60 | 10,35 | 10,42 | -0,86% | 1.063.041,00 |
| 22.01.2026 | 10,35 | 10,80 | 10,33 | 10,51 | 1,45% | 1.872.887,00 |
| 21.01.2026 | 10,35 | 10,51 | 10,10 | 10,36 | -0,96% | 1.156.256,00 |
| 20.01.2026 | 10,35 | 10,53 | 10,16 | 10,46 | 1,65% | 1.156.861,00 |
| 16.01.2026 | 10,33 | 10,35 | 10,03 | 10,29 | -1,15% | 1.151.785,00 |
| 15.01.2026 | 10,39 | 10,49 | 10,21 | 10,41 | -0,19% | 1.299.289,00 |
| 14.01.2026 | 10,32 | 10,79 | 10,30 | 10,43 | 0,77% | 1.966.985,00 |
| 13.01.2026 | 9,96 | 10,56 | 9,88 | 10,35 | 4,02% | 2.385.411,00 |
| 12.01.2026 | 9,83 | 10,09 | 9,15 | 9,95 | 0,10% | 2.480.600,00 |
| 09.01.2026 | 9,86 | 9,97 | 9,58 | 9,94 | 1,22% | 1.637.240,00 |
| 08.01.2026 | 9,87 | 9,96 | 9,73 | 9,82 | -1,21% | 1.391.226,00 |
| 07.01.2026 | 10,01 | 10,40 | 9,77 | 9,94 | 1,02% | 1.485.518,00 |
| 06.01.2026 | 9,89 | 10,04 | 9,80 | 9,84 | 0,10% | 1.089.813,00 |
| 05.01.2026 | 10,22 | 10,32 | 9,83 | 9,83 | -4,47% | 1.383.983,00 |
| 02.01.2026 | 10,39 | 10,47 | 10,24 | 10,29 | -0,87% | 1.188.780,00 |
| 31.12.2025 | 10,44 | 10,49 | 10,33 | 10,38 | -0,57% | 660.834,00 |
| 30.12.2025 | 10,34 | 10,54 | 10,30 | 10,44 | 0,10% | 1.166.477,00 |
| 29.12.2025 | 10,41 | 10,50 | 10,35 | 10,43 | -0,29% | 1.081.232,00 |
| 26.12.2025 | 10,33 | 10,53 | 10,30 | 10,46 | 1,36% | 913.487,00 |
| 24.12.2025 | 10,21 | 10,33 | 10,16 | 10,32 | 0,78% | 333.708,00 |
| 23.12.2025 | 10,35 | 10,38 | 10,11 | 10,24 | -1,06% | 1.279.102,00 |
| 22.12.2025 | 10,13 | 10,45 | 10,13 | 10,35 | 0,78% | 1.482.522,00 |
| 19.12.2025 | 10,32 | 10,52 | 10,15 | 10,27 | -1,25% | 2.254.947,00 |
| 18.12.2025 | 10,67 | 10,81 | 10,35 | 10,40 | -2,80% | 2.354.468,00 |
| 17.12.2025 | 10,70 | 10,96 | 10,59 | 10,70 | 0,66% | 2.279.676,00 |
| 16.12.2025 | 10,41 | 10,67 | 10,41 | 10,63 | 1,92% | 2.194.061,00 |
| 15.12.2025 | 10,20 | 10,45 | 10,19 | 10,43 | 1,96% | 1.392.315,00 |
| 12.12.2025 | 9,83 | 10,28 | 9,82 | 10,23 | 4,28% | 1.693.566,00 |
| 11.12.2025 | 9,85 | 10,06 | 9,73 | 9,81 | 0,31% | 1.617.583,00 |
| 10.12.2025 | 9,61 | 9,89 | 9,55 | 9,78 | 2,19% | 1.620.390,00 |
| 09.12.2025 | 9,62 | 9,78 | 9,49 | 9,57 | -0,62% | 1.396.596,00 |
| 08.12.2025 | 9,55 | 9,73 | 9,46 | 9,63 | 0,52% | 1.226.441,00 |
| 05.12.2025 | 9,68 | 9,92 | 9,54 | 9,58 | 0,42% | 1.399.495,00 |
| 04.12.2025 | 9,72 | 9,73 | 9,39 | 9,54 | -1,24% | 1.529.963,00 |
| 03.12.2025 | 9,46 | 9,89 | 9,46 | 9,66 | 3,21% | 1.515.936,00 |
| 02.12.2025 | 9,84 | 9,84 | 9,34 | 9,36 | -4,88% | 2.225.134,00 |
| 01.12.2025 | 9,63 | 9,85 | 9,47 | 9,84 | 1,55% | 1.783.332,00 |
| 28.11.2025 | 9,67 | 9,76 | 9,54 | 9,69 | 0,31% | 590.187,00 |
| 26.11.2025 | 9,37 | 9,70 | 9,33 | 9,66 | 2,88% | 1.874.587,00 |
| 25.11.2025 | 9,41 | 9,64 | 9,27 | 9,39 | 1,84% | 2.107.574,00 |
| 24.11.2025 | 9,48 | 9,57 | 9,20 | 9,22 | -3,25% | 1.510.195,00 |
| 21.11.2025 | 9,54 | 9,86 | 9,49 | 9,53 | -0,10% | 1.519.669,00 |
| 20.11.2025 | 9,81 | 9,84 | 9,48 | 9,54 | -0,31% | 946.962,00 |
| 19.11.2025 | 10,04 | 10,07 | 9,52 | 9,57 | -4,78% | 1.191.460,00 |
| 18.11.2025 | 10,02 | 10,13 | 9,82 | 10,05 | 0,40% | 1.389.906,00 |
| 17.11.2025 | 10,51 | 10,55 | 10,00 | 10,01 | -4,85% | 1.431.922,00 |
| 14.11.2025 | 10,36 | 10,57 | 10,24 | 10,52 | 1,15% | 1.251.628,00 |
| 13.11.2025 | 10,47 | 10,65 | 10,22 | 10,40 | -0,67% | 1.583.374,00 |
| 12.11.2025 | 10,21 | 10,51 | 10,21 | 10,47 | 1,45% | 1.246.736,00 |
| 11.11.2025 | 10,13 | 10,40 | 10,07 | 10,32 | 3,30% | 1.866.029,00 |
| 10.11.2025 | 9,87 | 10,12 | 9,86 | 9,99 | 0,81% | 1.278.431,00 |
| 07.11.2025 | 10,29 | 10,39 | 9,78 | 9,91 | -3,22% | 1.358.089,00 |
| 06.11.2025 | 10,40 | 10,47 | 10,09 | 10,24 | -2,20% | 1.378.679,00 |
| 05.11.2025 | 10,64 | 10,78 | 10,30 | 10,47 | 3,56% | 2.554.017,00 |
| 04.11.2025 | 10,48 | 10,58 | 10,07 | 10,11 | -2,79% | 2.365.969,00 |
| 03.11.2025 | 10,62 | 10,69 | 10,14 | 10,40 | -1,23% | 3.671.329,00 |
| 31.10.2025 | 10,36 | 10,62 | 10,23 | 10,53 | 0,86% | 2.462.085,00 |
| 30.10.2025 | 12,10 | 12,22 | 10,19 | 10,44 | -12,64% | 3.071.273,00 |
| 29.10.2025 | 12,20 | 12,20 | 11,70 | 11,95 | -2,37% | 1.391.992,00 |
| 28.10.2025 | 12,25 | 12,40 | 12,10 | 12,24 | -0,16% | 2.521.675,00 |
| 27.10.2025 | 12,44 | 12,50 | 11,99 | 12,26 | -1,68% | 1.599.881,00 |
| 24.10.2025 | 12,40 | 12,50 | 12,25 | 12,47 | 0,89% | 600.834,00 |
| 23.10.2025 | 12,50 | 12,59 | 12,31 | 12,36 | -2,14% | 465.225,00 |
| 22.10.2025 | 12,44 | 12,76 | 12,39 | 12,63 | 1,20% | 470.226,00 |
| 21.10.2025 | 12,52 | 12,66 | 12,45 | 12,48 | -0,32% | 527.806,00 |
| 20.10.2025 | 12,31 | 12,53 | 12,29 | 12,52 | 2,37% | 626.520,00 |
| 17.10.2025 | 12,36 | 12,50 | 12,15 | 12,23 | -0,81% | 770.008,00 |
| 16.10.2025 | 12,41 | 12,65 | 12,27 | 12,33 | 0,24% | 753.277,00 |
| 15.10.2025 | 12,26 | 12,52 | 12,22 | 12,30 | 0,41% | 640.640,00 |
| 14.10.2025 | 12,15 | 12,33 | 12,04 | 12,25 | 0,99% | 713.463,00 |
| 13.10.2025 | 12,10 | 12,20 | 11,96 | 12,13 | -0,16% | 800.317,00 |
| 10.10.2025 | 12,28 | 12,42 | 12,10 | 12,15 | -0,33% | 747.113,00 |
| 09.10.2025 | 11,96 | 12,19 | 11,84 | 12,19 | 1,84% | 490.056,00 |
| 08.10.2025 | 12,05 | 12,16 | 11,96 | 11,97 | -1,80% | 810.973,00 |
| 07.10.2025 | 12,19 | 12,26 | 12,04 | 12,19 | -0,16% | 555.677,00 |
| 06.10.2025 | 12,36 | 12,41 | 12,13 | 12,21 | -1,85% | 522.453,00 |
| 03.10.2025 | 12,27 | 12,54 | 12,27 | 12,44 | 1,88% | 46.659,00 |
| 02.10.2025 | 12,28 | 12,30 | 12,07 | 12,21 | -0,73% | 461.515,00 |
| 01.10.2025 | 12,13 | 12,37 | 12,05 | 12,30 | 1,23% | 760.112,00 |
| 30.09.2025 | 11,97 | 12,24 | 11,89 | 12,15 | 2,53% | 895.354,00 |
| 29.09.2025 | 12,07 | 12,10 | 11,73 | 11,85 | -2,23% | 1.051.303,00 |
| 26.09.2025 | 12,10 | 12,24 | 12,01 | 12,12 | 0,41% | 879.896,00 |
| 25.09.2025 | 12,47 | 12,52 | 11,73 | 12,07 | -2,90% | 1.199.181,00 |
| 24.09.2025 | 12,44 | 12,66 | 12,33 | 12,43 | -0,16% | 1.021.802,00 |
| 23.09.2025 | 12,86 | 12,88 | 12,40 | 12,45 | -2,20% | 959.896,00 |
| 22.09.2025 | 12,64 | 12,81 | 12,56 | 12,73 | -0,31% | 922.683,00 |
| 19.09.2025 | 12,84 | 12,84 | 12,62 | 12,77 | -0,23% | 1.166.007,00 |
| 18.09.2025 | 12,42 | 12,82 | 12,39 | 12,80 | 2,89% | 1.103.286,00 |
| 17.09.2025 | 12,81 | 12,85 | 12,42 | 12,44 | -2,66% | 854.010,00 |
| 16.09.2025 | 12,52 | 12,82 | 12,46 | 12,78 | 2,08% | 889.389,00 |