86,420€
-0,99%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 87,07 | 88,84 | 85,82 | 86,33 | -1,09% | - |
| 28.08.2025 | 88,84 | 89,06 | 86,44 | 87,28 | -1,77% | - |
| 27.08.2025 | 90,17 | 91,03 | 88,81 | 88,85 | -1,56% | - |
| 26.08.2025 | 91,27 | 91,34 | 89,14 | 90,26 | -1,20% | - |
| 25.08.2025 | 91,49 | 91,51 | 89,50 | 91,36 | -0,02% | - |
| 22.08.2025 | 85,84 | 91,65 | 85,73 | 91,38 | 6,47% | - |
| 21.08.2025 | 85,68 | 85,97 | 84,52 | 85,83 | 0,19% | - |
| 20.08.2025 | 88,12 | 89,32 | 85,63 | 85,67 | -2,76% | - |
| 19.08.2025 | 86,40 | 89,29 | 85,14 | 88,10 | 2,07% | - |
| 18.08.2025 | 86,67 | 87,88 | 86,14 | 86,31 | -0,50% | - |
| 15.08.2025 | 88,52 | 89,43 | 86,54 | 86,74 | -2,08% | - |
| 14.08.2025 | 90,82 | 91,08 | 87,56 | 88,58 | -2,58% | - |
| 13.08.2025 | 87,77 | 91,15 | 87,59 | 90,93 | 3,53% | - |
| 12.08.2025 | 84,83 | 88,06 | 84,58 | 87,83 | 3,55% | - |
| 11.08.2025 | 84,18 | 85,07 | 82,98 | 84,82 | 0,98% | - |
| 08.08.2025 | 85,39 | 86,24 | 83,96 | 84,00 | -1,59% | - |
| 07.08.2025 | 85,13 | 86,64 | 84,65 | 85,36 | 0,28% | - |
| 06.08.2025 | 86,06 | 86,51 | 84,59 | 85,12 | -1,05% | 42,00 |
| 05.08.2025 | 85,21 | 86,29 | 85,03 | 86,02 | 1,05% | - |
| 04.08.2025 | 84,34 | 85,61 | 84,07 | 85,13 | 0,78% | 35,00 |
| 01.08.2025 | 85,84 | 85,96 | 82,92 | 84,47 | -1,57% | - |
| 31.07.2025 | 87,15 | 87,54 | 85,71 | 85,82 | -1,74% | - |
| 30.07.2025 | 88,61 | 90,13 | 86,70 | 87,34 | -1,51% | - |
| 29.07.2025 | 89,99 | 93,09 | 86,00 | 88,68 | -1,26% | 200,00 |
| 28.07.2025 | 89,60 | 90,63 | 88,97 | 89,81 | 0,57% | - |
| 25.07.2025 | 88,33 | 89,59 | 87,42 | 89,30 | 1,13% | - |
| 24.07.2025 | 89,13 | 89,27 | 87,81 | 88,30 | -0,92% | - |
| 23.07.2025 | 88,72 | 90,37 | 88,72 | 89,12 | 0,39% | - |
| 22.07.2025 | 86,26 | 89,19 | 85,96 | 88,77 | 2,90% | - |
| 21.07.2025 | 86,98 | 87,60 | 86,20 | 86,27 | -0,76% | - |
| 18.07.2025 | 88,30 | 89,40 | 86,18 | 86,93 | -1,50% | - |
| 17.07.2025 | 87,47 | 89,18 | 87,42 | 88,25 | 1,00% | - |
| 16.07.2025 | 87,25 | 89,63 | 85,65 | 87,38 | 0,11% | - |
| 15.07.2025 | 89,85 | 91,70 | 87,28 | 87,28 | -2,82% | - |
| 14.07.2025 | 91,43 | 91,45 | 89,21 | 89,81 | -1,66% | - |
| 11.07.2025 | 92,74 | 92,95 | 90,18 | 91,33 | -1,56% | - |
| 10.07.2025 | 91,19 | 93,84 | 90,50 | 92,78 | 1,69% | - |
| 09.07.2025 | 89,05 | 91,41 | 89,01 | 91,24 | 2,51% | 1,00 |
| 08.07.2025 | 87,80 | 90,34 | 87,28 | 89,01 | 1,63% | - |
| 07.07.2025 | 89,24 | 90,67 | 87,56 | 87,58 | -1,85% | - |
| 04.07.2025 | 89,44 | 89,90 | 89,11 | 89,23 | -0,79% | - |
| 03.07.2025 | 90,90 | 91,51 | 88,79 | 89,94 | -0,32% | - |
| 02.07.2025 | 89,35 | 91,05 | 88,68 | 90,23 | 1,00% | - |
| 01.07.2025 | 84,30 | 90,80 | 82,79 | 89,34 | 5,93% | - |
| 30.06.2025 | 85,13 | 86,44 | 84,33 | 84,34 | -1,10% | - |
| 27.06.2025 | 85,39 | 86,95 | 84,44 | 85,28 | 0,05% | - |
| 26.06.2025 | 85,13 | 85,59 | 84,13 | 85,24 | 0,12% | - |
| 25.06.2025 | 86,81 | 87,56 | 85,06 | 85,14 | -1,81% | - |
| 24.06.2025 | 86,49 | 86,89 | 85,98 | 86,71 | 0,73% | - |
| 23.06.2025 | 83,60 | 86,17 | 83,44 | 86,08 | 2,95% | - |
| 20.06.2025 | 81,96 | 84,00 | 81,96 | 83,61 | 2,03% | - |
| 19.06.2025 | 82,88 | 83,00 | 81,95 | 81,95 | -1,09% | - |
| 18.06.2025 | 82,71 | 83,92 | 82,41 | 82,85 | 0,29% | - |
| 17.06.2025 | 83,80 | 84,02 | 82,59 | 82,61 | -1,24% | - |
| 16.06.2025 | 82,87 | 83,83 | 82,21 | 83,65 | 1,12% | - |
| 13.06.2025 | 84,24 | 85,14 | 82,36 | 82,72 | -1,83% | - |
| 12.06.2025 | 85,31 | 85,31 | 83,26 | 84,26 | -1,28% | - |
| 11.06.2025 | 87,82 | 88,62 | 85,28 | 85,35 | -2,62% | - |
| 10.06.2025 | 85,49 | 88,13 | 85,10 | 87,65 | 2,61% | - |
| 09.06.2025 | 84,48 | 86,24 | 84,44 | 85,42 | 0,83% | - |
| 06.06.2025 | 85,44 | 86,78 | 84,48 | 84,72 | -0,39% | - |
| 05.06.2025 | 85,03 | 85,56 | 83,63 | 85,05 | 0,01% | - |
| 04.06.2025 | 85,88 | 86,33 | 84,69 | 85,04 | -1,04% | - |
| 03.06.2025 | 83,57 | 85,95 | 82,92 | 85,93 | 2,79% | - |
| 02.06.2025 | 85,16 | 85,18 | 82,87 | 83,60 | -2,96% | - |
| 30.05.2025 | 86,44 | 87,00 | 85,59 | 86,15 | -0,24% | - |
| 29.05.2025 | 86,30 | 87,94 | 85,33 | 86,36 | 0,09% | - |
| 28.05.2025 | 88,00 | 88,22 | 86,15 | 86,28 | -1,82% | - |
| 27.05.2025 | 85,42 | 88,29 | 85,06 | 87,88 | 2,68% | - |
| 26.05.2025 | 85,24 | 86,05 | 84,47 | 85,59 | 0,93% | - |
| 23.05.2025 | 86,62 | 86,62 | 84,74 | 84,80 | -2,15% | - |
| 22.05.2025 | 86,73 | 87,74 | 85,80 | 86,66 | -0,13% | - |
| 21.05.2025 | 89,39 | 89,39 | 86,53 | 86,77 | -3,17% | - |
| 20.05.2025 | 90,52 | 91,74 | 89,42 | 89,61 | -1,05% | - |
| 19.05.2025 | 90,98 | 91,17 | 88,97 | 90,56 | -1,61% | - |
| 16.05.2025 | 90,64 | 92,18 | 90,12 | 92,04 | 1,62% | - |
| 15.05.2025 | 89,97 | 90,87 | 88,91 | 90,57 | 0,56% | - |
| 14.05.2025 | 92,60 | 92,74 | 89,97 | 90,07 | -2,71% | 31,00 |
| 13.05.2025 | 93,26 | 93,90 | 91,88 | 92,58 | -0,64% | 8,00 |
| 12.05.2025 | 87,70 | 93,21 | 87,60 | 93,18 | 7,76% | - |
| 09.05.2025 | 87,69 | 89,02 | 86,12 | 86,47 | -1,32% | - |
| 08.05.2025 | 85,76 | 88,71 | 85,29 | 87,63 | 2,19% | - |
| 07.05.2025 | 86,83 | 87,21 | 84,51 | 85,75 | -0,66% | 1,00 |
| 06.05.2025 | 88,14 | 88,14 | 86,03 | 86,32 | -2,10% | - |
| 05.05.2025 | 90,12 | 90,27 | 88,14 | 88,17 | -2,30% | - |
| 02.05.2025 | 87,27 | 90,51 | 87,27 | 90,25 | 3,43% | - |
| 30.04.2025 | 88,02 | 88,45 | 85,34 | 87,26 | -1,10% | - |
| 29.04.2025 | 88,83 | 90,07 | 85,65 | 88,23 | -5,54% | - |
| 28.04.2025 | 93,91 | 95,13 | 92,87 | 93,40 | -0,74% | - |
| 25.04.2025 | 94,81 | 95,46 | 92,93 | 94,10 | -0,87% | - |
| 24.04.2025 | 93,89 | 95,29 | 92,54 | 94,93 | 1,00% | - |
| 23.04.2025 | 92,90 | 96,70 | 92,90 | 93,99 | 1,23% | - |
| 22.04.2025 | 92,15 | 93,13 | 89,10 | 92,85 | 0,78% | - |
| 17.04.2025 | 91,66 | 92,92 | 89,60 | 92,13 | 1,36% | - |
| 16.04.2025 | 93,57 | 93,57 | 89,56 | 90,89 | -3,04% | - |
| 15.04.2025 | 94,31 | 95,76 | 93,46 | 93,74 | -0,61% | - |
| 14.04.2025 | 93,63 | 95,49 | 92,87 | 94,32 | 0,44% | - |
| 11.04.2025 | 94,47 | 95,03 | 90,51 | 93,91 | -0,65% | - |
| 10.04.2025 | 98,38 | 99,00 | 91,65 | 94,52 | -4,30% | - |
| 09.04.2025 | 92,19 | 100,21 | 88,86 | 98,77 | 7,50% | - |