14,215$
0,04%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,21 | 14,22 | 14,21 | 14,22 | 0,04% | 4.138,00 |
| 08.09.2026 | 14,22 | 14,23 | 14,20 | 14,21 | 0,00% | 1.029.601,00 |
| 04.09.2026 | 14,20 | 14,22 | 14,20 | 14,21 | -0,07% | 1.106.530,00 |
| 03.09.2026 | 14,20 | 14,25 | 14,18 | 14,22 | 0,14% | 2.796.762,00 |
| 02.09.2026 | 14,21 | 14,21 | 14,19 | 14,20 | -0,07% | 2.290.516,00 |
| 01.09.2026 | 14,22 | 14,22 | 14,20 | 14,21 | 0,07% | 1.001.815,00 |
| 31.08.2026 | 14,20 | 14,21 | 14,19 | 14,20 | 0,00% | 1.905.487,00 |
| 28.08.2026 | 14,20 | 14,23 | 14,19 | 14,20 | 0,00% | 1.125.511,00 |
| 27.08.2026 | 14,21 | 14,22 | 14,20 | 14,20 | -0,14% | 1.217.750,00 |
| 26.08.2026 | 14,25 | 14,26 | 14,21 | 14,22 | -0,21% | 3.737.932,00 |
| 25.08.2026 | 14,20 | 14,27 | 14,20 | 14,25 | 0,28% | 4.116.300,00 |
| 24.08.2026 | 14,15 | 14,25 | 14,15 | 14,21 | 1,21% | 5.153.827,00 |
| 21.08.2026 | 14,15 | 14,16 | 14,04 | 14,04 | -0,64% | 2.529.391,00 |
| 20.08.2026 | 14,16 | 14,17 | 14,12 | 14,13 | -0,14% | 3.016.347,00 |
| 19.08.2026 | 14,18 | 14,19 | 14,15 | 14,15 | -0,07% | 1.159.956,00 |
| 18.08.2026 | 14,17 | 14,17 | 14,15 | 14,16 | 0,07% | 633.909,00 |
| 17.08.2026 | 14,16 | 14,18 | 14,15 | 14,15 | -0,14% | 1.301.254,00 |
| 14.08.2026 | 14,15 | 14,17 | 14,14 | 14,17 | 0,07% | 956.973,00 |
| 13.08.2026 | 14,15 | 14,16 | 14,13 | 14,16 | 0,21% | 1.750.067,00 |
| 12.08.2026 | 14,12 | 14,15 | 14,12 | 14,13 | 0,14% | 2.412.843,00 |
| 11.08.2026 | 14,12 | 14,13 | 14,11 | 14,11 | 0,00% | 1.585.626,00 |
| 10.08.2026 | 14,14 | 14,16 | 14,11 | 14,11 | 0,00% | 3.385.098,00 |
| 07.08.2026 | 14,14 | 14,16 | 14,11 | 14,11 | -0,35% | 3.455.291,00 |
| 06.08.2026 | 14,14 | 14,16 | 14,11 | 14,16 | 0,28% | 968.810,00 |
| 05.08.2026 | 14,15 | 14,15 | 14,10 | 14,12 | 0,07% | 2.294.716,00 |
| 04.08.2026 | 14,15 | 14,17 | 14,11 | 14,11 | -0,42% | 2.437.693,00 |
| 03.08.2026 | 14,17 | 14,18 | 14,14 | 14,17 | 0,35% | 2.584.141,00 |
| 31.07.2026 | 14,10 | 14,19 | 14,10 | 14,12 | 0,07% | 2.839.963,00 |
| 30.07.2026 | 14,09 | 14,17 | 14,07 | 14,11 | 0,36% | 5.299.595,00 |
| 29.07.2026 | 14,08 | 14,10 | 14,06 | 14,06 | -0,14% | 4.444.609,00 |
| 28.07.2026 | 14,10 | 14,10 | 14,08 | 14,08 | 0,00% | 4.669.533,00 |
| 27.07.2026 | 14,10 | 14,12 | 14,08 | 14,08 | -0,14% | 2.446.666,00 |
| 24.07.2026 | 14,10 | 14,11 | 14,08 | 14,10 | 0,07% | 3.978.422,00 |
| 23.07.2026 | 14,08 | 14,10 | 14,06 | 14,09 | 0,21% | 8.483.908,00 |
| 22.07.2026 | 14,10 | 14,11 | 14,05 | 14,06 | 0,00% | 21.413.283,00 |
| 21.07.2026 | 14,08 | 14,14 | 14,05 | 14,06 | 88,72% | 61.795.542,00 |
| 20.07.2026 | 7,27 | 7,49 | 7,22 | 7,45 | 3,33% | 1.728.021,00 |
| 17.07.2026 | 7,51 | 7,68 | 7,17 | 7,21 | -3,61% | 2.993.532,00 |
| 16.07.2026 | 7,39 | 7,63 | 7,30 | 7,48 | 0,94% | 2.813.357,00 |
| 15.07.2026 | 7,47 | 7,65 | 7,38 | 7,41 | -0,94% | 1.827.269,00 |
| 14.07.2026 | 7,75 | 7,75 | 7,34 | 7,48 | -2,35% | 2.299.230,00 |
| 13.07.2026 | 7,87 | 8,04 | 7,64 | 7,66 | -2,17% | 1.674.769,00 |
| 10.07.2026 | 7,73 | 7,89 | 7,63 | 7,83 | 1,56% | 1.620.191,00 |
| 09.07.2026 | 7,82 | 7,82 | 7,65 | 7,71 | -2,03% | 1.350.168,00 |
| 08.07.2026 | 8,17 | 8,17 | 7,86 | 7,87 | -3,55% | 1.178.792,00 |
| 07.07.2026 | 8,27 | 8,43 | 8,14 | 8,16 | 0,49% | 1.295.247,00 |
| 06.07.2026 | 8,24 | 8,28 | 7,92 | 8,12 | -1,81% | 1.641.047,00 |
| 02.07.2026 | 8,25 | 8,37 | 8,17 | 8,27 | 0,98% | 1.949.011,00 |
| 01.07.2026 | 7,85 | 8,29 | 7,81 | 8,19 | 6,36% | 2.601.481,00 |
| 30.06.2026 | 7,70 | 7,78 | 7,58 | 7,70 | -1,53% | 1.952.289,00 |
| 29.06.2026 | 7,75 | 7,85 | 7,50 | 7,82 | 1,43% | 2.037.198,00 |
| 26.06.2026 | 7,29 | 7,75 | 7,28 | 7,71 | 6,79% | 3.797.357,00 |
| 25.06.2026 | 7,37 | 7,49 | 7,21 | 7,22 | -1,77% | 1.293.942,00 |
| 24.06.2026 | 7,08 | 7,43 | 7,00 | 7,35 | 4,26% | 2.055.408,00 |
| 23.06.2026 | 6,96 | 7,14 | 6,95 | 7,05 | 2,92% | 2.085.101,00 |
| 22.06.2026 | 7,00 | 7,11 | 6,83 | 6,85 | -2,84% | 1.555.530,00 |
| 18.06.2026 | 7,04 | 7,16 | 6,96 | 7,05 | 0,43% | 2.249.264,00 |
| 17.06.2026 | 7,17 | 7,40 | 6,94 | 7,02 | -3,04% | 1.695.556,00 |
| 16.06.2026 | 7,24 | 7,27 | 7,15 | 7,24 | 0,28% | 1.401.384,00 |
| 15.06.2026 | 7,08 | 7,30 | 7,07 | 7,22 | 1,12% | 1.480.451,00 |
| 12.06.2026 | 7,17 | 7,20 | 7,05 | 7,14 | 0,28% | 1.169.898,00 |
| 11.06.2026 | 7,05 | 7,13 | 6,96 | 7,12 | 0,42% | 1.499.596,00 |
| 10.06.2026 | 6,96 | 7,15 | 6,93 | 7,09 | 2,90% | 1.356.027,00 |
| 09.06.2026 | 6,89 | 7,10 | 6,80 | 6,89 | -0,14% | 1.783.802,00 |
| 08.06.2026 | 7,05 | 7,07 | 6,87 | 6,90 | -2,40% | 1.512.023,00 |
| 05.06.2026 | 6,83 | 7,12 | 6,80 | 7,07 | 3,97% | 2.104.009,00 |
| 04.06.2026 | 7,24 | 7,27 | 6,78 | 6,80 | -4,36% | 1.934.114,00 |
| 03.06.2026 | 7,11 | 7,19 | 7,03 | 7,11 | 0,57% | 1.344.063,00 |
| 02.06.2026 | 7,20 | 7,21 | 7,05 | 7,07 | -2,21% | 1.359.600,00 |
| 01.06.2026 | 7,25 | 7,41 | 7,07 | 7,23 | -1,23% | 1.520.055,00 |
| 29.05.2026 | 7,37 | 7,45 | 7,25 | 7,32 | -2,40% | 1.779.811,00 |
| 28.05.2026 | 7,41 | 7,57 | 7,38 | 7,50 | 0,67% | 1.427.567,00 |
| 27.05.2026 | 7,62 | 7,72 | 7,41 | 7,45 | -0,40% | 1.622.556,00 |
| 26.05.2026 | 7,70 | 7,75 | 7,46 | 7,48 | -3,73% | 2.030.237,00 |
| 22.05.2026 | 7,71 | 7,90 | 7,67 | 7,77 | 0,91% | 1.313.999,00 |
| 21.05.2026 | 7,60 | 7,80 | 7,51 | 7,70 | -0,26% | 1.730.675,00 |
| 20.05.2026 | 7,41 | 7,75 | 7,17 | 7,72 | 3,49% | 2.702.527,00 |
| 19.05.2026 | 7,37 | 7,57 | 7,21 | 7,46 | 1,63% | 3.247.989,00 |
| 18.05.2026 | 6,98 | 7,42 | 6,98 | 7,34 | 4,26% | 2.576.446,00 |
| 15.05.2026 | 7,11 | 7,19 | 6,92 | 7,04 | -0,71% | 1.997.802,00 |
| 14.05.2026 | 7,11 | 7,27 | 6,97 | 7,09 | 2,01% | 2.649.851,00 |
| 13.05.2026 | 7,30 | 7,32 | 6,93 | 6,95 | -5,95% | 2.759.241,00 |
| 12.05.2026 | 7,32 | 7,41 | 7,22 | 7,39 | 2,50% | 2.886.557,00 |
| 11.05.2026 | 7,61 | 7,67 | 7,20 | 7,21 | -3,87% | 1.986.165,00 |
| 08.05.2026 | 7,75 | 7,75 | 7,50 | 7,50 | -2,85% | 2.045.911,00 |
| 07.05.2026 | 8,31 | 8,43 | 7,70 | 7,72 | -6,99% | 2.708.634,00 |
| 06.05.2026 | 8,16 | 8,68 | 8,03 | 8,30 | 7,93% | 3.357.196,00 |
| 05.05.2026 | 7,62 | 7,80 | 7,51 | 7,69 | 0,00% | 1.470.647,00 |
| 04.05.2026 | 7,75 | 7,84 | 7,61 | 7,69 | -1,03% | 1.408.863,00 |
| 01.05.2026 | 8,04 | 8,14 | 7,74 | 7,77 | -2,39% | 1.527.592,00 |
| 30.04.2026 | 7,74 | 8,01 | 7,74 | 7,96 | 2,71% | 1.349.286,00 |
| 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 |