13,530$
0,45%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 13,45 | 13,59 | 13,33 | 13,53 | 0,41% | 69.423,00 |
| 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 |
| 24.03.2025 | 13,81 | 13,81 | 13,56 | 13,70 | -0,22% | 958.488,00 |
| 21.03.2025 | 13,61 | 13,74 | 13,42 | 13,73 | 1,03% | 1.598.140,00 |
| 20.03.2025 | 13,49 | 13,73 | 13,34 | 13,59 | 0,30% | 1.201.715,00 |
| 19.03.2025 | 13,28 | 13,56 | 12,96 | 13,55 | 1,80% | 1.720.130,00 |
| 18.03.2025 | 13,49 | 13,62 | 13,25 | 13,31 | -1,19% | 1.004.119,00 |
| 17.03.2025 | 13,28 | 13,56 | 13,21 | 13,47 | 1,28% | 696.466,00 |
| 14.03.2025 | 13,39 | 13,45 | 13,22 | 13,30 | -0,89% | 672.806,00 |
| 13.03.2025 | 13,60 | 13,73 | 13,20 | 13,42 | -1,40% | 793.374,00 |
| 12.03.2025 | 13,67 | 13,72 | 13,37 | 13,61 | -1,59% | 1.214.623,00 |
| 11.03.2025 | 14,01 | 14,03 | 13,53 | 13,83 | -0,93% | 926.935,00 |
| 10.03.2025 | 14,14 | 14,57 | 13,92 | 13,96 | -0,36% | 1.073.997,00 |
| 07.03.2025 | 13,78 | 14,42 | 13,78 | 14,01 | 1,67% | 3.299.751,00 |
| 06.03.2025 | 13,70 | 13,87 | 13,27 | 13,78 | 0,29% | 1.672.957,00 |
| 05.03.2025 | 13,77 | 13,97 | 13,60 | 13,74 | -0,51% | 965.889,00 |
| 04.03.2025 | 14,03 | 14,28 | 13,72 | 13,81 | -0,36% | 1.713.540,00 |
| 03.03.2025 | 13,58 | 14,02 | 13,53 | 13,86 | 1,76% | 1.137.621,00 |
| 28.02.2025 | 13,63 | 13,77 | 13,49 | 13,62 | 0,52% | 1.200.266,00 |
| 27.02.2025 | 13,71 | 13,71 | 13,51 | 13,55 | -1,38% | 945.711,00 |
| 26.02.2025 | 14,24 | 14,26 | 13,70 | 13,74 | -2,83% | 841.708,00 |
| 25.02.2025 | 14,09 | 14,43 | 14,08 | 14,14 | 1,65% | 1.178.405,00 |
| 24.02.2025 | 14,01 | 14,31 | 13,81 | 13,91 | -1,35% | 998.591,00 |
| 21.02.2025 | 13,98 | 14,48 | 13,96 | 14,10 | 1,81% | 1.147.126,00 |
| 20.02.2025 | 13,66 | 14,55 | 13,66 | 13,85 | 2,82% | 1.896.013,00 |
| 19.02.2025 | 13,24 | 13,51 | 13,08 | 13,47 | 2,20% | 1.593.006,00 |
| 18.02.2025 | 13,18 | 13,31 | 12,83 | 13,18 | -1,35% | 1.424.286,00 |
| 14.02.2025 | 13,90 | 13,98 | 13,28 | 13,36 | -3,40% | 833.361,00 |
| 13.02.2025 | 13,72 | 13,90 | 13,43 | 13,83 | 1,02% | 542.354,00 |
| 12.02.2025 | 13,67 | 13,79 | 13,54 | 13,69 | -0,51% | 741.833,00 |
| 11.02.2025 | 13,69 | 13,85 | 13,56 | 13,76 | 0,66% | 659.395,00 |
| 10.02.2025 | 13,37 | 13,69 | 13,26 | 13,67 | 2,24% | 675.940,00 |
| 07.02.2025 | 13,60 | 13,69 | 13,27 | 13,37 | -1,18% | 583.834,00 |
| 06.02.2025 | 13,51 | 13,76 | 13,36 | 13,53 | 1,35% | 803.461,00 |
| 05.02.2025 | 13,16 | 13,38 | 13,08 | 13,35 | 0,91% | 688.872,00 |
| 04.02.2025 | 13,21 | 13,28 | 12,71 | 13,23 | -0,15% | 1.408.835,00 |
| 03.02.2025 | 13,20 | 13,28 | 12,91 | 13,25 | -0,82% | 1.073.429,00 |
| 31.01.2025 | 13,36 | 13,67 | 13,26 | 13,36 | -0,82% | 832.644,00 |
| 30.01.2025 | 13,58 | 13,58 | 13,29 | 13,47 | 0,37% | 770.616,00 |
| 29.01.2025 | 13,70 | 13,70 | 13,33 | 13,42 | -2,33% | 1.090.904,00 |
| 28.01.2025 | 13,53 | 13,87 | 13,43 | 13,74 | 1,55% | 1.793.098,00 |
| 27.01.2025 | 13,58 | 13,70 | 13,43 | 13,53 | 2,11% | 2.112.785,00 |
| 24.01.2025 | 13,80 | 13,83 | 13,20 | 13,25 | -4,61% | 3.260.030,00 |
| 23.01.2025 | 13,51 | 13,94 | 13,48 | 13,89 | 2,51% | 763.998,00 |
| 22.01.2025 | 13,91 | 13,91 | 13,51 | 13,55 | -2,87% | 1.093.283,00 |
| 21.01.2025 | 14,33 | 14,35 | 13,60 | 13,95 | -2,04% | 961.431,00 |
| 17.01.2025 | 13,96 | 14,35 | 13,86 | 14,24 | 2,30% | 806.395,00 |
| 16.01.2025 | 13,68 | 13,93 | 13,36 | 13,92 | 0,36% | 953.942,00 |
| 15.01.2025 | 13,86 | 14,07 | 13,62 | 13,87 | 1,91% | 1.146.801,00 |
| 14.01.2025 | 13,96 | 14,08 | 13,37 | 13,61 | -2,30% | 1.698.724,00 |
| 13.01.2025 | 13,44 | 13,97 | 13,37 | 13,93 | 3,65% | 1.296.014,00 |
| 10.01.2025 | 13,93 | 14,20 | 13,37 | 13,44 | -5,02% | 1.296.824,00 |
| 08.01.2025 | 14,35 | 14,35 | 13,46 | 14,15 | -2,35% | 1.946.718,00 |