7,960$
2,71%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 7,74 | 8,01 | 7,74 | 7,96 | 2,71% | 1.364.932,00 |
| 29.04.2026 | 7,97 | 8,07 | 7,72 | 7,75 | -3,25% | 1.550.380,00 |
| 28.04.2026 | 7,84 | 8,08 | 7,75 | 8,01 | 2,69% | 1.757.523,00 |
| 27.04.2026 | 7,74 | 7,95 | 7,74 | 7,80 | 0,52% | 1.776.441,00 |
| 24.04.2026 | 7,54 | 7,86 | 7,51 | 7,76 | 2,51% | 1.993.274,00 |
| 23.04.2026 | 7,61 | 7,68 | 7,51 | 7,57 | -0,39% | 1.101.503,00 |
| 22.04.2026 | 7,63 | 7,80 | 7,56 | 7,60 | 0,66% | 1.199.154,00 |
| 21.04.2026 | 7,62 | 7,69 | 7,43 | 7,55 | -0,92% | 2.482.958,00 |
| 20.04.2026 | 7,55 | 7,70 | 7,46 | 7,62 | 0,66% | 1.723.836,00 |
| 17.04.2026 | 7,90 | 8,01 | 7,55 | 7,57 | -3,57% | 1.444.766,00 |
| 16.04.2026 | 7,74 | 7,90 | 7,71 | 7,85 | 1,42% | 1.334.765,00 |
| 15.04.2026 | 7,86 | 7,94 | 7,60 | 7,74 | -1,15% | 2.364.010,00 |
| 14.04.2026 | 7,60 | 8,00 | 7,60 | 7,83 | 3,71% | 3.339.268,00 |
| 13.04.2026 | 7,45 | 7,58 | 7,29 | 7,55 | 0,00% | 1.175.669,00 |
| 10.04.2026 | 7,55 | 7,61 | 7,47 | 7,55 | 0,40% | 1.255.870,00 |
| 09.04.2026 | 7,43 | 7,61 | 7,43 | 7,52 | -0,79% | 1.603.554,00 |
| 08.04.2026 | 7,89 | 7,94 | 7,53 | 7,58 | -1,81% | 2.300.395,00 |
| 07.04.2026 | 7,63 | 7,77 | 7,57 | 7,72 | -0,26% | 1.207.384,00 |
| 06.04.2026 | 7,67 | 7,81 | 7,58 | 7,74 | 0,39% | 1.228.468,00 |
| 02.04.2026 | 7,65 | 7,77 | 7,51 | 7,71 | -0,13% | 1.904.143,00 |
| 01.04.2026 | 7,86 | 8,01 | 7,72 | 7,72 | -2,53% | 1.478.798,00 |
| 31.03.2026 | 7,85 | 7,96 | 7,55 | 7,92 | 1,15% | 2.978.915,00 |
| 30.03.2026 | 7,37 | 7,83 | 7,37 | 7,83 | 5,67% | 2.176.794,00 |
| 27.03.2026 | 7,43 | 7,64 | 7,36 | 7,41 | -0,67% | 1.287.778,00 |
| 26.03.2026 | 7,54 | 7,67 | 7,44 | 7,46 | -1,32% | 1.296.832,00 |
| 25.03.2026 | 7,30 | 7,57 | 7,12 | 7,56 | 4,28% | 2.420.324,00 |
| 24.03.2026 | 7,41 | 7,48 | 7,20 | 7,25 | -2,42% | 1.922.110,00 |
| 23.03.2026 | 7,64 | 7,65 | 7,29 | 7,43 | -1,46% | 3.073.079,00 |
| 20.03.2026 | 7,72 | 7,78 | 7,53 | 7,54 | -2,08% | 2.777.961,00 |
| 19.03.2026 | 7,51 | 7,74 | 7,51 | 7,70 | 1,32% | 1.746.588,00 |
| 18.03.2026 | 7,57 | 7,70 | 7,42 | 7,60 | -0,13% | 1.922.924,00 |
| 17.03.2026 | 7,79 | 7,86 | 7,60 | 7,61 | -0,91% | 1.399.202,00 |
| 16.03.2026 | 7,65 | 7,75 | 7,65 | 7,68 | 1,59% | 1.054.226,00 |
| 13.03.2026 | 7,37 | 7,64 | 7,36 | 7,56 | 3,56% | 1.409.293,00 |
| 12.03.2026 | 7,51 | 7,58 | 7,26 | 7,30 | -2,93% | 1.772.174,00 |
| 11.03.2026 | 7,89 | 7,90 | 7,40 | 7,52 | -4,57% | 3.480.610,00 |
| 10.03.2026 | 8,19 | 8,23 | 7,86 | 7,88 | -4,02% | 1.796.609,00 |
| 09.03.2026 | 8,59 | 8,59 | 8,16 | 8,21 | -4,20% | 2.300.666,00 |
| 06.03.2026 | 8,55 | 8,60 | 8,37 | 8,57 | -0,58% | 1.867.255,00 |
| 05.03.2026 | 8,65 | 8,71 | 8,54 | 8,62 | -0,23% | 1.662.647,00 |
| 04.03.2026 | 8,72 | 8,75 | 8,59 | 8,64 | -0,58% | 1.347.060,00 |
| 03.03.2026 | 8,93 | 8,98 | 8,66 | 8,69 | -3,55% | 1.635.731,00 |
| 02.03.2026 | 9,28 | 9,29 | 8,99 | 9,01 | -3,01% | 1.531.019,00 |
| 27.02.2026 | 9,32 | 9,55 | 9,28 | 9,29 | -0,85% | 1.785.569,00 |
| 26.02.2026 | 9,45 | 9,54 | 9,20 | 9,37 | -0,85% | 1.291.993,00 |
| 25.02.2026 | 9,59 | 9,59 | 9,18 | 9,45 | -1,56% | 1.000.421,00 |
| 24.02.2026 | 9,56 | 9,67 | 9,37 | 9,60 | 0,73% | 909.796,00 |
| 23.02.2026 | 9,55 | 9,73 | 9,29 | 9,53 | -1,75% | 2.346.444,00 |
| 20.02.2026 | 9,31 | 9,71 | 9,21 | 9,70 | 4,75% | 2.051.524,00 |
| 19.02.2026 | 9,16 | 9,31 | 9,03 | 9,26 | 2,43% | 1.808.323,00 |
| 18.02.2026 | 8,93 | 9,18 | 8,82 | 9,04 | 0,44% | 2.524.810,00 |
| 17.02.2026 | 9,42 | 9,55 | 8,82 | 9,00 | -3,74% | 3.747.297,00 |
| 13.02.2026 | 9,09 | 9,41 | 8,72 | 9,35 | 3,89% | 3.817.434,00 |
| 12.02.2026 | 10,39 | 10,39 | 8,95 | 9,00 | -19,14% | 4.326.216,00 |
| 11.02.2026 | 10,97 | 11,30 | 10,90 | 11,13 | 0,36% | 1.307.309,00 |
| 10.02.2026 | 10,89 | 11,14 | 10,75 | 11,09 | 1,28% | 1.385.486,00 |
| 09.02.2026 | 11,01 | 11,01 | 10,71 | 10,95 | -0,27% | 965.607,00 |
| 06.02.2026 | 10,88 | 11,18 | 10,82 | 10,98 | 0,46% | 1.533.972,00 |
| 05.02.2026 | 10,70 | 10,96 | 10,49 | 10,93 | 4,10% | 1.911.938,00 |
| 04.02.2026 | 10,27 | 10,71 | 10,26 | 10,50 | 3,35% | 2.229.406,00 |
| 03.02.2026 | 10,39 | 10,82 | 10,09 | 10,16 | -4,78% | 2.359.041,00 |
| 02.02.2026 | 10,49 | 10,77 | 10,38 | 10,67 | 1,23% | 1.684.271,00 |
| 30.01.2026 | 10,34 | 10,59 | 10,21 | 10,54 | 2,23% | 1.078.232,00 |
| 29.01.2026 | 10,25 | 10,43 | 10,24 | 10,31 | 0,59% | 1.217.469,00 |
| 28.01.2026 | 10,44 | 10,54 | 10,18 | 10,25 | -2,19% | 981.854,00 |
| 27.01.2026 | 10,22 | 10,62 | 10,22 | 10,48 | 1,95% | 2.264.324,00 |
| 26.01.2026 | 10,45 | 10,50 | 10,25 | 10,28 | -1,34% | 1.083.911,00 |
| 23.01.2026 | 10,52 | 10,60 | 10,35 | 10,42 | -0,86% | 1.063.041,00 |
| 22.01.2026 | 10,33 | 10,80 | 10,33 | 10,51 | 1,45% | 1.922.781,00 |
| 21.01.2026 | 10,38 | 10,51 | 10,10 | 10,36 | -0,96% | 1.178.805,00 |
| 20.01.2026 | 10,35 | 10,53 | 10,16 | 10,46 | 1,65% | 1.176.849,00 |
| 16.01.2026 | 10,33 | 10,35 | 10,03 | 10,29 | -1,15% | 1.151.785,00 |
| 15.01.2026 | 10,36 | 10,49 | 10,21 | 10,41 | -0,19% | 1.344.241,00 |
| 14.01.2026 | 10,32 | 10,79 | 10,30 | 10,43 | 0,77% | 1.974.987,00 |
| 13.01.2026 | 9,88 | 10,56 | 9,88 | 10,35 | 4,02% | 2.405.633,00 |
| 12.01.2026 | 9,87 | 10,09 | 9,15 | 9,95 | 0,10% | 2.569.581,00 |
| 09.01.2026 | 9,86 | 9,97 | 9,58 | 9,94 | 1,22% | 1.637.240,00 |
| 08.01.2026 | 9,85 | 9,96 | 9,73 | 9,82 | -1,21% | 1.392.367,00 |
| 07.01.2026 | 10,08 | 10,40 | 9,77 | 9,94 | 1,02% | 1.485.725,00 |
| 06.01.2026 | 9,89 | 10,04 | 9,80 | 9,84 | 0,10% | 1.098.302,00 |
| 05.01.2026 | 10,25 | 10,32 | 9,83 | 9,83 | -4,47% | 1.384.712,00 |
| 02.01.2026 | 10,39 | 10,47 | 10,24 | 10,29 | -0,87% | 1.188.780,00 |
| 31.12.2025 | 10,44 | 10,49 | 10,33 | 10,38 | -0,57% | 660.834,00 |
| 30.12.2025 | 10,35 | 10,54 | 10,30 | 10,44 | 0,10% | 1.175.782,00 |
| 29.12.2025 | 10,42 | 10,50 | 10,35 | 10,43 | -0,29% | 1.107.186,00 |
| 26.12.2025 | 10,33 | 10,53 | 10,30 | 10,46 | 1,36% | 913.487,00 |
| 24.12.2025 | 10,21 | 10,33 | 10,16 | 10,32 | 0,78% | 333.708,00 |
| 23.12.2025 | 10,31 | 10,38 | 10,11 | 10,24 | -1,06% | 1.279.290,00 |
| 22.12.2025 | 10,18 | 10,45 | 10,13 | 10,35 | 0,78% | 1.513.970,00 |
| 19.12.2025 | 10,32 | 10,52 | 10,15 | 10,27 | -1,25% | 2.254.947,00 |
| 18.12.2025 | 10,69 | 10,81 | 10,35 | 10,40 | -2,80% | 2.356.086,00 |
| 17.12.2025 | 10,66 | 10,96 | 10,59 | 10,70 | 0,66% | 2.481.691,00 |
| 16.12.2025 | 10,43 | 10,67 | 10,41 | 10,63 | 1,92% | 2.196.345,00 |
| 15.12.2025 | 10,22 | 10,45 | 10,19 | 10,43 | 1,96% | 1.392.605,00 |
| 12.12.2025 | 9,83 | 10,28 | 9,82 | 10,23 | 4,28% | 1.693.566,00 |
| 11.12.2025 | 9,83 | 10,06 | 9,73 | 9,81 | 0,31% | 1.637.915,00 |
| 10.12.2025 | 9,59 | 9,89 | 9,55 | 9,78 | 2,19% | 1.623.347,00 |
| 09.12.2025 | 9,60 | 9,78 | 9,49 | 9,57 | -0,62% | 1.396.712,00 |
| 08.12.2025 | 9,55 | 9,73 | 9,46 | 9,63 | 0,52% | 1.226.463,00 |
| 05.12.2025 | 9,68 | 9,92 | 9,54 | 9,58 | 0,42% | 1.399.495,00 |