17,700$
0,45%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,69 | 17,88 | 17,44 | 17,68 | 0,34% | 585.893,00 |
| 05.09.2024 | 17,70 | 17,85 | 17,35 | 17,62 | -1,78% | 1.031.850,00 |
| 04.09.2024 | 17,47 | 18,09 | 17,47 | 17,94 | 2,34% | 942.915,00 |
| 03.09.2024 | 16,78 | 17,69 | 16,78 | 17,53 | 3,79% | 774.248,00 |
| 30.08.2024 | 16,87 | 17,10 | 16,76 | 16,89 | 0,96% | 333.361,00 |
| 29.08.2024 | 16,80 | 16,90 | 16,54 | 16,73 | 0,00% | 417.332,00 |
| 28.08.2024 | 17,00 | 17,10 | 16,71 | 16,73 | -1,59% | 474.444,00 |
| 27.08.2024 | 17,07 | 17,19 | 16,98 | 17,00 | -0,12% | 591.816,00 |
| 26.08.2024 | 17,20 | 17,20 | 16,91 | 17,02 | -0,12% | 482.830,00 |
| 23.08.2024 | 16,90 | 17,18 | 16,86 | 17,04 | 0,59% | 565.418,00 |
| 22.08.2024 | 17,17 | 17,29 | 16,83 | 16,94 | -0,94% | 741.358,00 |
| 21.08.2024 | 17,13 | 17,56 | 17,02 | 17,10 | 0,65% | 765.239,00 |
| 20.08.2024 | 17,06 | 17,06 | 16,82 | 16,99 | -0,64% | 396.537,00 |
| 19.08.2024 | 16,93 | 17,21 | 16,78 | 17,10 | 1,24% | 1.112.474,00 |
| 16.08.2024 | 16,89 | 17,03 | 16,78 | 16,89 | 0,24% | 500.988,00 |
| 15.08.2024 | 16,95 | 17,16 | 16,70 | 16,85 | 0,00% | 808.177,00 |
| 14.08.2024 | 16,63 | 17,10 | 16,51 | 16,85 | 2,68% | 889.703,00 |
| 13.08.2024 | 16,54 | 16,74 | 16,26 | 16,41 | -0,61% | 678.686,00 |
| 12.08.2024 | 17,11 | 17,16 | 16,21 | 16,51 | -4,18% | 884.890,00 |
| 09.08.2024 | 17,46 | 17,60 | 16,98 | 17,23 | -0,98% | 1.519.159,00 |
| 08.08.2024 | 17,15 | 17,53 | 17,03 | 17,40 | 2,17% | 1.215.568,00 |
| 07.08.2024 | 16,66 | 17,32 | 16,41 | 17,03 | 2,04% | 1.399.271,00 |
| 06.08.2024 | 16,17 | 17,00 | 16,10 | 16,69 | 2,96% | 1.510.594,00 |
| 05.08.2024 | 16,45 | 16,59 | 15,98 | 16,21 | -0,25% | 1.981.289,00 |
| 02.08.2024 | 15,41 | 16,35 | 15,41 | 16,25 | 3,11% | 1.188.614,00 |
| 01.08.2024 | 15,86 | 16,45 | 15,24 | 15,76 | 6,20% | 1.144.068,00 |
| 31.07.2024 | 14,87 | 15,11 | 14,80 | 14,84 | -0,27% | 869.409,00 |
| 30.07.2024 | 14,50 | 14,95 | 14,50 | 14,88 | 2,55% | 827.332,00 |
| 29.07.2024 | 14,32 | 14,54 | 14,17 | 14,51 | 0,35% | 798.594,00 |
| 26.07.2024 | 14,79 | 14,90 | 14,45 | 14,46 | -1,57% | 951.174,00 |
| 25.07.2024 | 14,64 | 14,75 | 14,33 | 14,69 | 0,75% | 1.208.568,00 |
| 24.07.2024 | 14,51 | 14,94 | 14,46 | 14,58 | -0,21% | 1.336.147,00 |
| 23.07.2024 | 14,86 | 15,09 | 14,55 | 14,61 | -1,48% | 1.120.608,00 |
| 22.07.2024 | 15,69 | 15,69 | 14,81 | 14,83 | -5,06% | 830.813,00 |
| 19.07.2024 | 15,94 | 15,94 | 15,33 | 15,62 | -2,07% | 611.136,00 |
| 18.07.2024 | 16,09 | 16,37 | 15,93 | 15,95 | -1,48% | 566.463,00 |
| 17.07.2024 | 15,64 | 16,26 | 15,64 | 16,19 | 2,79% | 850.377,00 |
| 16.07.2024 | 15,20 | 15,78 | 15,20 | 15,75 | 3,96% | 1.081.580,00 |
| 15.07.2024 | 15,13 | 15,44 | 15,05 | 15,15 | 0,60% | 824.105,00 |
| 12.07.2024 | 15,48 | 15,63 | 14,85 | 15,06 | -1,95% | 919.430,00 |
| 11.07.2024 | 15,09 | 15,47 | 14,88 | 15,36 | 2,67% | 911.716,00 |
| 10.07.2024 | 15,28 | 15,37 | 14,94 | 14,96 | -2,16% | 787.537,00 |
| 09.07.2024 | 16,34 | 16,38 | 15,22 | 15,29 | -6,14% | 1.128.700,00 |
| 08.07.2024 | 16,53 | 16,56 | 16,09 | 16,29 | -1,27% | 667.988,00 |
| 05.07.2024 | 16,30 | 16,50 | 16,12 | 16,50 | 0,67% | 333.728,00 |
| 03.07.2024 | 16,34 | 16,54 | 16,29 | 16,39 | 0,12% | 233.354,00 |
| 02.07.2024 | 16,64 | 16,72 | 16,28 | 16,37 | -1,62% | 447.231,00 |
| 01.07.2024 | 16,64 | 16,81 | 16,57 | 16,64 | 0,00% | 523.855,00 |
| 28.06.2024 | 16,92 | 16,97 | 16,42 | 16,64 | -0,83% | 1.780.804,00 |
| 27.06.2024 | 16,61 | 16,79 | 16,51 | 16,78 | 1,08% | 502.418,00 |
| 26.06.2024 | 16,99 | 17,06 | 16,59 | 16,60 | -3,32% | 556.656,00 |
| 25.06.2024 | 17,39 | 17,42 | 16,96 | 17,17 | -1,21% | 875.412,00 |
| 24.06.2024 | 17,30 | 17,60 | 17,18 | 17,38 | -0,06% | 765.403,00 |
| 21.06.2024 | 17,40 | 17,65 | 17,35 | 17,39 | 0,75% | 1.061.747,00 |
| 20.06.2024 | 17,34 | 17,73 | 17,22 | 17,26 | -1,09% | 704.938,00 |
| 18.06.2024 | 17,92 | 18,07 | 17,43 | 17,45 | -2,84% | 514.074,00 |
| 17.06.2024 | 17,57 | 17,97 | 17,54 | 17,96 | 1,47% | 359.603,00 |
| 14.06.2024 | 17,78 | 17,90 | 17,48 | 17,70 | -0,84% | 662.147,00 |
| 13.06.2024 | 18,30 | 18,30 | 17,76 | 17,85 | -2,57% | 473.821,00 |
| 12.06.2024 | 18,33 | 18,55 | 18,16 | 18,32 | 1,16% | 625.377,00 |
| 11.06.2024 | 18,12 | 18,20 | 17,98 | 18,11 | -0,17% | 576.442,00 |
| 10.06.2024 | 18,33 | 18,37 | 18,02 | 18,14 | -1,57% | 491.059,00 |
| 07.06.2024 | 18,61 | 18,72 | 18,36 | 18,43 | -1,07% | 378.362,00 |
| 06.06.2024 | 18,77 | 18,89 | 18,55 | 18,63 | -0,48% | 345.385,00 |
| 05.06.2024 | 18,51 | 18,86 | 18,37 | 18,72 | 1,30% | 499.337,00 |
| 04.06.2024 | 18,34 | 18,52 | 18,23 | 18,48 | 0,60% | 358.016,00 |
| 03.06.2024 | 18,64 | 18,75 | 18,17 | 18,37 | -0,92% | 505.154,00 |
| 31.05.2024 | 18,37 | 18,56 | 18,14 | 18,54 | 1,31% | 605.761,00 |
| 30.05.2024 | 18,17 | 18,51 | 18,17 | 18,30 | 1,10% | 682.402,00 |
| 29.05.2024 | 17,82 | 18,13 | 17,70 | 18,10 | 1,00% | 621.199,00 |
| 28.05.2024 | 18,06 | 18,17 | 17,78 | 17,92 | -0,99% | 691.981,00 |
| 24.05.2024 | 18,02 | 18,17 | 18,02 | 18,10 | 0,50% | 438.536,00 |
| 23.05.2024 | 18,16 | 18,19 | 17,87 | 18,01 | -0,72% | 460.488,00 |
| 22.05.2024 | 18,24 | 18,34 | 18,05 | 18,14 | -0,93% | 531.925,00 |
| 21.05.2024 | 18,11 | 18,36 | 17,93 | 18,31 | 1,10% | 531.662,00 |
| 20.05.2024 | 18,06 | 18,27 | 17,98 | 18,11 | 0,28% | 389.341,00 |
| 17.05.2024 | 18,25 | 18,39 | 18,00 | 18,06 | -0,93% | 377.729,00 |
| 16.05.2024 | 18,14 | 18,43 | 17,98 | 18,23 | 0,72% | 669.522,00 |
| 15.05.2024 | 18,71 | 18,71 | 17,93 | 18,10 | -3,21% | 760.154,00 |
| 14.05.2024 | 18,49 | 18,73 | 18,28 | 18,70 | 1,80% | 733.010,00 |
| 13.05.2024 | 18,48 | 18,71 | 18,24 | 18,37 | 0,27% | 799.140,00 |
| 10.05.2024 | 18,41 | 18,54 | 18,25 | 18,32 | -0,54% | 650.910,00 |
| 09.05.2024 | 18,57 | 18,60 | 18,03 | 18,42 | -0,70% | 1.039.573,00 |
| 08.05.2024 | 18,84 | 19,01 | 18,43 | 18,55 | -2,21% | 618.439,00 |
| 07.05.2024 | 19,30 | 19,64 | 18,94 | 18,97 | -1,51% | 752.485,00 |
| 06.05.2024 | 19,63 | 19,63 | 19,05 | 19,26 | 0,10% | 1.359.969,00 |
| 03.05.2024 | 19,88 | 19,95 | 19,08 | 19,24 | -1,59% | 1.167.470,00 |
| 02.05.2024 | 18,40 | 20,04 | 18,00 | 19,55 | 7,83% | 2.380.123,00 |
| 01.05.2024 | 18,00 | 18,40 | 17,87 | 18,13 | 0,55% | 1.229.638,00 |
| 30.04.2024 | 18,15 | 18,37 | 17,96 | 18,03 | -0,66% | 1.152.625,00 |
| 29.04.2024 | 18,61 | 18,72 | 17,79 | 18,15 | -2,47% | 715.548,00 |
| 26.04.2024 | 18,67 | 18,79 | 18,51 | 18,61 | -0,75% | 352.987,00 |
| 25.04.2024 | 18,74 | 18,97 | 18,56 | 18,75 | 0,05% | 744.842,00 |
| 24.04.2024 | 18,12 | 18,83 | 18,09 | 18,74 | 2,63% | 876.405,00 |
| 23.04.2024 | 18,02 | 18,39 | 17,99 | 18,26 | 1,33% | 422.040,00 |
| 22.04.2024 | 17,56 | 18,15 | 17,46 | 18,02 | 3,44% | 568.977,00 |
| 19.04.2024 | 17,50 | 17,65 | 17,00 | 17,42 | -1,02% | 619.909,00 |
| 18.04.2024 | 17,45 | 17,75 | 17,35 | 17,60 | 1,44% | 399.914,00 |
| 17.04.2024 | 17,33 | 17,54 | 17,24 | 17,35 | 1,05% | 501.416,00 |
| 16.04.2024 | 17,01 | 17,33 | 16,65 | 17,17 | 1,06% | 400.635,00 |