9,500$
-1,66%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 9,70 | 9,70 | 9,48 | 9,50 | -1,66% | 15.880,00 |
| 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 |
| 15.09.2025 | 12,88 | 12,92 | 12,51 | 12,52 | -3,32% | 662.925,00 |
| 12.09.2025 | 13,01 | 13,02 | 12,73 | 12,95 | -0,46% | 682.599,00 |
| 11.09.2025 | 12,99 | 13,18 | 12,95 | 13,01 | -0,08% | 732.498,00 |
| 10.09.2025 | 13,03 | 13,09 | 12,79 | 13,02 | -0,69% | 665.784,00 |
| 09.09.2025 | 13,54 | 13,65 | 13,10 | 13,11 | -3,10% | 923.280,00 |
| 08.09.2025 | 13,73 | 13,81 | 13,48 | 13,53 | -2,31% | 884.048,00 |
| 05.09.2025 | 13,70 | 13,94 | 13,67 | 13,85 | 1,47% | 577.245,00 |
| 04.09.2025 | 13,48 | 13,74 | 13,46 | 13,65 | 1,94% | 595.066,00 |
| 03.09.2025 | 13,32 | 13,48 | 13,21 | 13,39 | 0,37% | 764.620,00 |
| 02.09.2025 | 13,45 | 13,45 | 13,20 | 13,34 | -0,60% | 510.850,00 |
| 29.08.2025 | 13,46 | 13,55 | 13,36 | 13,42 | 0,07% | 571.762,00 |
| 28.08.2025 | 13,45 | 13,54 | 13,29 | 13,41 | -0,59% | 731.578,00 |
| 27.08.2025 | 13,24 | 13,52 | 13,22 | 13,49 | 1,50% | 661.989,00 |
| 26.08.2025 | 13,34 | 13,41 | 13,15 | 13,29 | -0,37% | 844.103,00 |
| 25.08.2025 | 13,31 | 13,55 | 13,17 | 13,34 | 0,00% | 969.278,00 |
| 22.08.2025 | 12,99 | 13,39 | 12,92 | 13,34 | 3,41% | 773.884,00 |
| 21.08.2025 | 12,93 | 13,01 | 12,80 | 12,90 | -1,00% | 440.687,00 |
| 20.08.2025 | 12,97 | 13,24 | 12,96 | 13,03 | 0,54% | 573.467,00 |
| 19.08.2025 | 12,81 | 13,07 | 12,81 | 12,96 | 0,93% | 678.808,00 |
| 18.08.2025 | 12,89 | 13,02 | 12,79 | 12,84 | -0,70% | 653.090,00 |
| 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 |