12,460$
-0,48%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 12,54 | 12,66 | 12,45 | 12,48 | -0,36% | 35.782,00 |
| 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 |
| 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 |