12,930$
-2,19%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,27 | 13,35 | 12,90 | 12,93 | -2,19% | 662.071,00 |
| 14.08.2025 | 13,14 | 13,27 | 12,99 | 13,22 | 0,15% | 696.076,00 |
| 13.08.2025 | 12,83 | 13,31 | 12,76 | 13,20 | 2,64% | 1.233.586,00 |
| 12.08.2025 | 12,58 | 12,87 | 12,50 | 12,86 | 3,13% | 1.173.305,00 |
| 11.08.2025 | 12,80 | 12,90 | 12,38 | 12,47 | -2,35% | 964.280,00 |
| 08.08.2025 | 13,00 | 13,10 | 12,65 | 12,77 | -1,84% | 775.803,00 |
| 07.08.2025 | 13,00 | 13,17 | 12,83 | 13,01 | 0,54% | 532.580,00 |
| 06.08.2025 | 13,22 | 13,23 | 12,82 | 12,94 | -2,12% | 1.112.335,00 |
| 05.08.2025 | 13,67 | 13,70 | 13,15 | 13,22 | -3,85% | 1.624.882,00 |
| 04.08.2025 | 13,55 | 13,88 | 13,39 | 13,75 | 0,81% | 948.865,00 |
| 01.08.2025 | 12,92 | 13,68 | 12,77 | 13,64 | 4,68% | 1.720.018,00 |
| 31.07.2025 | 13,72 | 13,72 | 11,88 | 13,03 | -6,46% | 3.705.275,00 |
| 30.07.2025 | 14,30 | 14,44 | 13,80 | 13,93 | -1,90% | 1.230.412,00 |
| 29.07.2025 | 14,04 | 14,25 | 14,00 | 14,20 | 0,78% | 974.002,00 |
| 28.07.2025 | 14,12 | 14,28 | 13,93 | 14,09 | -1,61% | 957.860,00 |
| 25.07.2025 | 14,41 | 14,42 | 14,20 | 14,32 | -0,97% | 810.921,00 |
| 24.07.2025 | 14,41 | 14,53 | 14,34 | 14,46 | -0,21% | 787.624,00 |
| 23.07.2025 | 14,39 | 14,67 | 14,32 | 14,49 | 0,42% | 1.080.713,00 |
| 22.07.2025 | 13,98 | 14,56 | 13,98 | 14,43 | 2,85% | 1.288.722,00 |
| 21.07.2025 | 14,19 | 14,26 | 13,98 | 14,03 | -0,07% | 733.592,00 |
| 18.07.2025 | 14,17 | 14,26 | 13,98 | 14,04 | -0,50% | 838.312,00 |
| 17.07.2025 | 14,08 | 14,22 | 13,90 | 14,11 | 1,29% | 664.060,00 |
| 16.07.2025 | 13,75 | 13,98 | 13,64 | 13,93 | 1,68% | 717.561,00 |
| 15.07.2025 | 13,94 | 14,04 | 13,70 | 13,70 | -1,51% | 899.453,00 |
| 14.07.2025 | 13,80 | 13,95 | 13,63 | 13,91 | 1,24% | 860.483,00 |
| 11.07.2025 | 13,78 | 13,83 | 13,47 | 13,74 | -0,29% | 961.848,00 |
| 10.07.2025 | 13,01 | 13,86 | 12,95 | 13,78 | 5,03% | 1.567.178,00 |
| 09.07.2025 | 13,09 | 13,16 | 12,78 | 13,12 | 0,69% | 1.124.097,00 |
| 08.07.2025 | 12,82 | 13,13 | 12,76 | 13,03 | 1,01% | 1.961.378,00 |
| 07.07.2025 | 13,15 | 13,18 | 12,85 | 12,90 | -2,12% | 1.181.485,00 |
| 03.07.2025 | 13,30 | 13,36 | 13,05 | 13,18 | -0,30% | 714.176,00 |
| 02.07.2025 | 13,06 | 13,31 | 12,95 | 13,22 | 0,46% | 982.941,00 |
| 01.07.2025 | 12,56 | 13,39 | 12,53 | 13,16 | 4,86% | 1.534.981,00 |
| 30.06.2025 | 12,52 | 12,63 | 12,36 | 12,55 | 0,80% | 928.973,00 |
| 27.06.2025 | 12,74 | 12,85 | 12,43 | 12,45 | -2,35% | 3.664.220,00 |
| 26.06.2025 | 12,65 | 12,89 | 12,59 | 12,75 | 0,79% | 1.149.441,00 |
| 25.06.2025 | 12,80 | 12,80 | 12,34 | 12,65 | -1,40% | 1.093.092,00 |
| 24.06.2025 | 13,00 | 13,01 | 12,76 | 12,83 | -0,85% | 837.601,00 |
| 23.06.2025 | 13,09 | 13,14 | 12,63 | 12,94 | -1,37% | 771.345,00 |
| 20.06.2025 | 13,31 | 13,43 | 13,12 | 13,12 | -1,28% | 954.869,00 |
| 18.06.2025 | 13,27 | 13,50 | 13,07 | 13,29 | 0,83% | 699.466,00 |
| 17.06.2025 | 13,13 | 13,27 | 13,05 | 13,18 | 0,23% | 815.453,00 |
| 16.06.2025 | 12,99 | 13,29 | 12,90 | 13,15 | 0,31% | 764.184,00 |
| 13.06.2025 | 13,37 | 13,50 | 13,07 | 13,11 | -2,24% | 668.121,00 |
| 12.06.2025 | 13,41 | 13,45 | 13,31 | 13,41 | -0,30% | 1.064.016,00 |
| 11.06.2025 | 13,62 | 13,79 | 13,43 | 13,45 | -0,74% | 849.788,00 |
| 10.06.2025 | 13,95 | 14,11 | 13,37 | 13,55 | -3,08% | 1.242.349,00 |
| 09.06.2025 | 13,68 | 14,00 | 13,64 | 13,98 | 2,42% | 752.727,00 |
| 06.06.2025 | 13,83 | 13,89 | 13,61 | 13,65 | -0,36% | 615.000,00 |
| 05.06.2025 | 13,67 | 13,84 | 13,41 | 13,70 | 0,96% | 828.428,00 |
| 04.06.2025 | 13,59 | 13,70 | 13,52 | 13,57 | 0,52% | 666.508,00 |
| 03.06.2025 | 13,48 | 13,60 | 13,30 | 13,50 | 0,22% | 980.093,00 |
| 02.06.2025 | 13,21 | 13,50 | 13,12 | 13,47 | 1,81% | 1.078.259,00 |
| 30.05.2025 | 13,10 | 13,55 | 13,05 | 13,23 | 0,92% | 1.523.441,00 |
| 29.05.2025 | 13,00 | 13,20 | 12,97 | 13,11 | 0,85% | 837.881,00 |
| 28.05.2025 | 13,06 | 13,15 | 12,92 | 13,00 | -0,31% | 988.055,00 |
| 27.05.2025 | 12,31 | 13,04 | 12,28 | 13,04 | 6,36% | 1.368.164,00 |
| 23.05.2025 | 12,03 | 12,28 | 11,95 | 12,26 | 0,91% | 967.777,00 |
| 22.05.2025 | 12,23 | 12,28 | 12,08 | 12,15 | -1,14% | 1.360.437,00 |
| 21.05.2025 | 12,70 | 12,74 | 12,26 | 12,29 | -3,53% | 896.194,00 |
| 20.05.2025 | 12,69 | 12,80 | 12,63 | 12,74 | 0,63% | 776.015,00 |
| 19.05.2025 | 12,83 | 12,93 | 12,64 | 12,66 | -2,39% | 723.586,00 |
| 16.05.2025 | 12,89 | 12,97 | 12,72 | 12,97 | 0,86% | 985.174,00 |
| 15.05.2025 | 12,63 | 12,90 | 12,62 | 12,86 | 2,14% | 1.158.632,00 |
| 14.05.2025 | 12,54 | 12,74 | 12,43 | 12,59 | -0,16% | 1.169.389,00 |
| 13.05.2025 | 12,49 | 12,82 | 12,23 | 12,61 | 1,86% | 1.541.793,00 |
| 12.05.2025 | 12,50 | 12,69 | 12,36 | 12,38 | -0,72% | 1.321.766,00 |
| 09.05.2025 | 12,46 | 12,71 | 12,27 | 12,47 | 0,97% | 1.595.766,00 |
| 08.05.2025 | 12,16 | 12,41 | 12,01 | 12,35 | 1,98% | 1.239.063,00 |
| 07.05.2025 | 12,10 | 12,23 | 11,77 | 12,11 | -0,08% | 1.730.059,00 |
| 06.05.2025 | 11,88 | 12,19 | 11,70 | 12,12 | 4,30% | 2.413.295,00 |
| 05.05.2025 | 11,94 | 11,97 | 11,53 | 11,62 | -2,43% | 1.891.279,00 |
| 02.05.2025 | 12,15 | 12,22 | 11,71 | 11,91 | -1,89% | 2.900.351,00 |
| 01.05.2025 | 13,22 | 13,22 | 11,90 | 12,14 | -8,65% | 5.089.333,00 |
| 30.04.2025 | 13,46 | 13,52 | 13,14 | 13,29 | -0,60% | 1.179.411,00 |
| 29.04.2025 | 13,16 | 13,39 | 12,96 | 13,37 | 1,29% | 723.659,00 |
| 28.04.2025 | 13,37 | 13,41 | 13,05 | 13,20 | -1,35% | 748.857,00 |
| 25.04.2025 | 13,66 | 13,71 | 13,11 | 13,38 | -2,41% | 860.874,00 |
| 24.04.2025 | 13,88 | 13,88 | 13,44 | 13,71 | 2,39% | 1.412.469,00 |
| 23.04.2025 | 13,56 | 13,62 | 13,20 | 13,39 | -1,40% | 1.186.637,00 |
| 22.04.2025 | 13,59 | 13,72 | 13,41 | 13,58 | -1,67% | 1.083.480,00 |
| 21.04.2025 | 13,68 | 13,82 | 13,47 | 13,81 | 0,66% | 749.100,00 |
| 17.04.2025 | 13,34 | 13,74 | 13,01 | 13,72 | 1,11% | 2.267.759,00 |
| 16.04.2025 | 14,07 | 14,12 | 13,50 | 13,57 | -3,83% | 1.147.835,00 |
| 15.04.2025 | 13,78 | 14,20 | 13,63 | 14,11 | 2,69% | 2.085.741,00 |
| 14.04.2025 | 13,18 | 13,75 | 13,13 | 13,74 | 4,09% | 1.382.327,00 |
| 11.04.2025 | 12,85 | 13,23 | 12,83 | 13,20 | 2,48% | 1.293.410,00 |
| 10.04.2025 | 12,76 | 12,96 | 12,62 | 12,88 | 0,39% | 1.282.408,00 |
| 09.04.2025 | 12,32 | 13,14 | 12,15 | 12,83 | 1,99% | 1.301.179,00 |
| 08.04.2025 | 13,37 | 13,54 | 12,54 | 12,58 | -4,84% | 1.208.949,00 |
| 07.04.2025 | 13,63 | 13,70 | 13,19 | 13,22 | -5,77% | 1.194.281,00 |
| 04.04.2025 | 14,13 | 14,61 | 14,01 | 14,03 | -1,82% | 1.742.496,00 |
| 03.04.2025 | 14,21 | 14,55 | 13,97 | 14,29 | 1,85% | 1.579.190,00 |
| 02.04.2025 | 14,12 | 14,25 | 13,96 | 14,03 | -1,41% | 811.433,00 |
| 01.04.2025 | 14,09 | 14,43 | 14,02 | 14,23 | 1,07% | 835.634,00 |
| 31.03.2025 | 14,10 | 14,44 | 14,05 | 14,08 | -0,07% | 1.086.989,00 |
| 28.03.2025 | 14,21 | 14,28 | 13,97 | 14,09 | -0,21% | 926.469,00 |
| 27.03.2025 | 13,83 | 14,14 | 13,78 | 14,12 | 2,39% | 790.695,00 |
| 26.03.2025 | 13,67 | 13,81 | 13,53 | 13,79 | 0,88% | 855.200,00 |
| 25.03.2025 | 13,63 | 13,76 | 13,52 | 13,67 | -0,22% | 971.812,00 |