16,300$
-3,38%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,80 | 16,95 | 16,25 | 16,30 | -3,38% | 637.103,00 |
| 14.11.2024 | 16,69 | 17,23 | 16,52 | 16,87 | 1,81% | 792.196,00 |
| 13.11.2024 | 17,38 | 17,38 | 16,55 | 16,57 | -4,82% | 1.122.237,00 |
| 12.11.2024 | 17,56 | 17,82 | 17,34 | 17,41 | 0,00% | 673.643,00 |
| 11.11.2024 | 17,60 | 17,67 | 17,21 | 17,41 | -0,11% | 686.204,00 |
| 08.11.2024 | 17,00 | 17,45 | 16,99 | 17,43 | 2,83% | 1.355.733,00 |
| 07.11.2024 | 17,70 | 17,81 | 16,73 | 16,95 | -5,94% | 1.272.762,00 |
| 06.11.2024 | 17,60 | 18,29 | 17,60 | 18,02 | 4,59% | 948.821,00 |
| 05.11.2024 | 17,13 | 17,36 | 16,99 | 17,23 | -0,63% | 575.388,00 |
| 04.11.2024 | 16,97 | 17,41 | 16,97 | 17,34 | -0,06% | 447.785,00 |
| 01.11.2024 | 17,50 | 18,08 | 17,18 | 17,35 | 0,75% | 1.094.157,00 |
| 31.10.2024 | 16,90 | 17,92 | 16,55 | 17,22 | 6,23% | 1.207.742,00 |
| 30.10.2024 | 16,39 | 16,48 | 16,04 | 16,21 | -1,46% | 782.922,00 |
| 29.10.2024 | 16,51 | 16,60 | 16,31 | 16,45 | -0,90% | 570.393,00 |
| 28.10.2024 | 16,65 | 16,68 | 16,43 | 16,60 | 0,85% | 697.045,00 |
| 25.10.2024 | 16,64 | 16,76 | 16,41 | 16,46 | -0,96% | 480.135,00 |
| 24.10.2024 | 16,59 | 16,82 | 16,56 | 16,62 | -0,78% | 541.079,00 |
| 23.10.2024 | 16,64 | 16,89 | 16,54 | 16,75 | 0,00% | 399.868,00 |
| 22.10.2024 | 16,93 | 16,93 | 16,64 | 16,75 | -0,83% | 407.008,00 |
| 21.10.2024 | 17,52 | 17,64 | 16,87 | 16,89 | -3,21% | 397.561,00 |
| 18.10.2024 | 17,64 | 17,77 | 17,36 | 17,45 | -1,08% | 477.590,00 |
| 17.10.2024 | 17,63 | 17,68 | 17,37 | 17,64 | 0,46% | 433.787,00 |
| 16.10.2024 | 17,57 | 17,68 | 17,50 | 17,56 | 0,23% | 326.461,00 |
| 15.10.2024 | 17,62 | 17,86 | 17,50 | 17,52 | 0,34% | 433.248,00 |
| 14.10.2024 | 17,14 | 17,50 | 16,96 | 17,46 | 2,17% | 347.587,00 |
| 11.10.2024 | 16,89 | 17,12 | 16,84 | 17,09 | 0,89% | 450.927,00 |
| 10.10.2024 | 16,72 | 16,95 | 16,60 | 16,94 | 1,62% | 396.330,00 |
| 09.10.2024 | 17,19 | 17,54 | 16,55 | 16,67 | -3,08% | 736.375,00 |
| 08.10.2024 | 16,95 | 17,21 | 16,64 | 17,20 | 1,78% | 499.343,00 |
| 07.10.2024 | 17,05 | 17,05 | 16,69 | 16,90 | -1,00% | 423.868,00 |
| 04.10.2024 | 17,15 | 17,37 | 16,96 | 17,07 | -0,35% | 536.340,00 |
| 03.10.2024 | 17,41 | 17,41 | 16,90 | 17,13 | -2,17% | 637.789,00 |
| 02.10.2024 | 17,93 | 18,06 | 17,45 | 17,51 | -2,78% | 1.007.015,00 |
| 01.10.2024 | 17,75 | 18,18 | 17,63 | 18,01 | 1,75% | 784.981,00 |
| 30.09.2024 | 17,74 | 17,87 | 17,46 | 17,70 | -1,06% | 594.917,00 |
| 27.09.2024 | 17,59 | 17,96 | 17,50 | 17,89 | 2,29% | 350.028,00 |
| 26.09.2024 | 17,64 | 17,85 | 17,30 | 17,49 | -0,91% | 714.989,00 |
| 25.09.2024 | 17,61 | 17,83 | 17,49 | 17,65 | 0,34% | 543.831,00 |
| 24.09.2024 | 17,18 | 17,65 | 17,18 | 17,59 | 2,03% | 540.575,00 |
| 23.09.2024 | 17,36 | 17,60 | 17,10 | 17,24 | -2,27% | 664.141,00 |
| 20.09.2024 | 18,15 | 18,15 | 17,58 | 17,64 | -2,76% | 1.145.669,00 |
| 19.09.2024 | 18,48 | 18,63 | 18,09 | 18,14 | -2,47% | 601.097,00 |
| 18.09.2024 | 18,14 | 18,89 | 18,08 | 18,60 | 2,20% | 1.190.737,00 |
| 17.09.2024 | 17,77 | 18,40 | 17,77 | 18,20 | 2,82% | 654.142,00 |
| 16.09.2024 | 17,85 | 17,97 | 17,64 | 17,70 | -0,28% | 410.965,00 |
| 13.09.2024 | 17,57 | 17,94 | 17,56 | 17,75 | 1,31% | 445.294,00 |
| 12.09.2024 | 17,27 | 18,09 | 17,14 | 17,52 | 1,33% | 369.013,00 |
| 11.09.2024 | 17,62 | 17,65 | 17,19 | 17,29 | -2,43% | 638.754,00 |
| 10.09.2024 | 17,65 | 17,99 | 17,50 | 17,72 | 0,00% | 593.057,00 |
| 09.09.2024 | 17,61 | 18,08 | 17,56 | 17,72 | 0,23% | 1.031.352,00 |
| 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 |