69,540€
-0,64%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 69,98 | 70,50 | 69,44 | 69,55 | -0,63% | - |
| 28.05.2026 | 71,12 | 71,30 | 69,60 | 69,99 | -1,31% | - |
| 27.05.2026 | 70,05 | 72,37 | 69,95 | 70,92 | 1,39% | 11,00 |
| 26.05.2026 | 69,86 | 70,63 | 69,25 | 69,95 | 0,21% | - |
| 25.05.2026 | 69,44 | 69,90 | 69,44 | 69,80 | 0,56% | - |
| 22.05.2026 | 69,36 | 70,50 | 68,42 | 69,41 | -0,54% | - |
| 21.05.2026 | 68,82 | 69,79 | 67,50 | 69,79 | 1,41% | - |
| 20.05.2026 | 68,25 | 69,08 | 67,37 | 68,82 | 0,70% | - |
| 19.05.2026 | 69,68 | 70,19 | 68,18 | 68,34 | -2,01% | - |
| 18.05.2026 | 68,81 | 70,57 | 68,45 | 69,74 | -0,06% | - |
| 15.05.2026 | 71,59 | 72,31 | 69,61 | 69,78 | -2,04% | - |
| 14.05.2026 | 69,60 | 71,52 | 69,58 | 71,23 | 2,31% | - |
| 13.05.2026 | 70,10 | 70,80 | 69,25 | 69,62 | -0,97% | - |
| 12.05.2026 | 70,47 | 72,06 | 68,91 | 70,30 | -1,32% | - |
| 11.05.2026 | 71,61 | 72,03 | 70,66 | 71,24 | -1,41% | - |
| 08.05.2026 | 71,53 | 72,96 | 71,01 | 72,26 | 0,68% | - |
| 07.05.2026 | 71,72 | 73,17 | 70,62 | 71,77 | -0,08% | - |
| 06.05.2026 | 70,59 | 72,65 | 70,35 | 71,83 | 1,73% | - |
| 05.05.2026 | 68,67 | 71,37 | 68,24 | 70,61 | 3,08% | 658,00 |
| 04.05.2026 | 72,67 | 72,81 | 68,48 | 68,50 | -10,33% | 70,00 |
| 30.04.2026 | 79,68 | 79,98 | 74,14 | 76,39 | -4,24% | - |
| 29.04.2026 | 81,93 | 82,36 | 79,60 | 79,77 | -2,09% | - |
| 28.04.2026 | 81,90 | 83,05 | 80,92 | 81,47 | -0,48% | - |
| 27.04.2026 | 80,96 | 82,40 | 80,34 | 81,86 | 0,73% | - |
| 24.04.2026 | 82,58 | 82,63 | 81,06 | 81,27 | -1,54% | - |
| 23.04.2026 | 81,86 | 83,50 | 81,27 | 82,54 | 1,07% | - |
| 22.04.2026 | 81,89 | 83,39 | 81,65 | 81,67 | -0,63% | - |
| 21.04.2026 | 82,47 | 83,82 | 81,49 | 82,19 | -0,48% | - |
| 20.04.2026 | 80,86 | 82,76 | 80,63 | 82,59 | 1,20% | - |
| 17.04.2026 | 78,18 | 82,60 | 78,18 | 81,61 | 3,96% | - |
| 16.04.2026 | 78,83 | 79,93 | 78,19 | 78,50 | -0,71% | - |
| 15.04.2026 | 81,49 | 82,19 | 79,00 | 79,06 | -3,62% | - |
| 14.04.2026 | 82,24 | 82,42 | 81,30 | 82,03 | -0,10% | - |
| 13.04.2026 | 81,22 | 82,11 | 80,22 | 82,11 | 1,10% | - |
| 10.04.2026 | 81,09 | 81,44 | 79,63 | 81,22 | -0,15% | - |
| 09.04.2026 | 81,35 | 82,12 | 79,75 | 81,34 | 0,44% | - |
| 08.04.2026 | 78,51 | 81,87 | 77,98 | 80,98 | 3,86% | - |
| 07.04.2026 | 78,32 | 79,17 | 77,56 | 77,97 | -0,09% | - |
| 02.04.2026 | 78,66 | 80,61 | 77,36 | 78,04 | -1,28% | - |
| 01.04.2026 | 79,86 | 80,29 | 78,31 | 79,05 | -1,09% | - |
| 31.03.2026 | 79,39 | 80,67 | 78,51 | 79,92 | 1,90% | - |
| 30.03.2026 | 77,93 | 79,82 | 77,93 | 78,43 | -0,09% | 45,00 |
| 27.03.2026 | 78,62 | 79,32 | 77,96 | 78,50 | -0,23% | - |
| 26.03.2026 | 79,28 | 80,25 | 78,26 | 78,68 | 0,52% | - |
| 25.03.2026 | 78,50 | 79,55 | 77,66 | 78,27 | -0,33% | - |
| 24.03.2026 | 76,97 | 78,67 | 76,13 | 78,53 | 1,12% | - |
| 23.03.2026 | 75,19 | 79,13 | 74,35 | 77,66 | 4,89% | - |
| 20.03.2026 | 76,60 | 76,94 | 73,41 | 74,04 | -3,43% | - |
| 19.03.2026 | 78,35 | 78,39 | 75,85 | 76,67 | -2,13% | - |
| 18.03.2026 | 78,57 | 79,28 | 77,99 | 78,34 | -0,04% | - |
| 17.03.2026 | 78,10 | 79,47 | 77,83 | 78,37 | -0,09% | - |
| 16.03.2026 | 78,57 | 79,73 | 77,81 | 78,44 | 0,50% | - |
| 13.03.2026 | 78,05 | 78,89 | 77,12 | 78,05 | -0,12% | - |
| 12.03.2026 | 78,26 | 78,38 | 76,63 | 78,14 | -0,14% | - |
| 11.03.2026 | 79,31 | 79,73 | 78,14 | 78,25 | -1,46% | - |
| 10.03.2026 | 80,23 | 80,76 | 78,94 | 79,41 | -1,60% | - |
| 09.03.2026 | 81,12 | 81,12 | 78,15 | 80,70 | -0,04% | - |
| 06.03.2026 | 83,22 | 83,42 | 80,36 | 80,73 | -3,05% | - |
| 05.03.2026 | 84,65 | 85,46 | 83,02 | 83,27 | -2,89% | - |
| 04.03.2026 | 85,69 | 85,81 | 85,20 | 85,75 | -0,01% | - |
| 03.03.2026 | 86,68 | 86,68 | 85,66 | 85,76 | -0,96% | - |
| 02.03.2026 | 86,47 | 87,55 | 85,62 | 86,59 | -0,49% | 9,00 |
| 27.02.2026 | 88,87 | 89,13 | 86,35 | 87,02 | -2,53% | - |
| 26.02.2026 | 88,55 | 89,77 | 87,90 | 89,28 | 1,03% | - |
| 25.02.2026 | 92,41 | 92,80 | 88,35 | 88,37 | -4,20% | - |
| 24.02.2026 | 90,61 | 94,77 | 87,34 | 92,24 | 1,16% | 281,00 |
| 23.02.2026 | 93,10 | 93,17 | 89,90 | 91,18 | -2,14% | - |
| 20.02.2026 | 93,89 | 95,16 | 92,44 | 93,17 | -0,52% | - |
| 19.02.2026 | 94,54 | 95,19 | 93,30 | 93,66 | -1,31% | - |
| 18.02.2026 | 94,35 | 96,00 | 94,35 | 94,90 | 0,83% | - |
| 17.02.2026 | 96,78 | 98,29 | 94,11 | 94,12 | -2,73% | - |
| 16.02.2026 | 96,57 | 97,10 | 96,51 | 96,76 | -0,52% | - |
| 13.02.2026 | 96,32 | 97,59 | 95,42 | 97,27 | 0,89% | - |
| 12.02.2026 | 96,82 | 98,84 | 96,35 | 96,41 | -0,35% | - |
| 11.02.2026 | 97,06 | 98,11 | 95,66 | 96,75 | -1,02% | - |
| 10.02.2026 | 95,93 | 98,04 | 95,83 | 97,75 | 1,74% | - |
| 09.02.2026 | 96,59 | 96,59 | 94,37 | 96,08 | -1,12% | - |
| 06.02.2026 | 95,48 | 97,65 | 95,00 | 97,17 | 1,41% | - |
| 05.02.2026 | 95,99 | 96,94 | 94,33 | 95,82 | -0,91% | - |
| 04.02.2026 | 91,29 | 96,95 | 91,28 | 96,70 | 6,28% | - |
| 03.02.2026 | 89,01 | 92,00 | 87,80 | 90,99 | 1,89% | - |
| 02.02.2026 | 87,15 | 89,47 | 85,72 | 89,30 | 2,88% | 39,00 |
| 30.01.2026 | 85,62 | 87,97 | 84,31 | 86,80 | 1,88% | - |
| 29.01.2026 | 85,78 | 87,83 | 84,36 | 85,20 | -0,64% | - |
| 28.01.2026 | 86,12 | 86,63 | 84,94 | 85,75 | -0,72% | - |
| 27.01.2026 | 87,87 | 88,35 | 85,84 | 86,37 | -1,60% | - |
| 26.01.2026 | 89,15 | 89,15 | 87,19 | 87,77 | -1,98% | - |
| 23.01.2026 | 90,92 | 91,62 | 89,37 | 89,54 | -1,45% | - |
| 22.01.2026 | 92,15 | 92,71 | 90,72 | 90,86 | -1,08% | - |
| 21.01.2026 | 90,06 | 93,00 | 89,65 | 91,85 | 2,20% | - |
| 20.01.2026 | 91,92 | 91,92 | 89,55 | 89,87 | -2,24% | - |
| 19.01.2026 | 93,51 | 93,51 | 91,84 | 91,93 | -0,88% | - |
| 16.01.2026 | 92,76 | 93,24 | 91,69 | 92,75 | -0,29% | - |
| 15.01.2026 | 89,75 | 93,05 | 89,71 | 93,02 | 3,72% | - |
| 14.01.2026 | 88,52 | 89,87 | 87,83 | 89,68 | 1,61% | - |
| 13.01.2026 | 87,77 | 88,61 | 87,40 | 88,26 | 0,50% | - |
| 12.01.2026 | 88,62 | 88,89 | 87,35 | 87,82 | -0,57% | 1,00 |
| 09.01.2026 | 83,86 | 88,43 | 83,86 | 88,32 | 5,07% | - |
| 08.01.2026 | 79,48 | 84,57 | 79,09 | 84,06 | 6,61% | - |
| 07.01.2026 | 81,16 | 81,59 | 78,72 | 78,85 | -3,35% | - |