75,340€
0,03%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,75 | 75,37 | 74,75 | 75,34 | 0,03% | - |
| 30.07.2026 | 76,58 | 80,07 | 75,19 | 75,32 | -1,57% | - |
| 29.07.2026 | 79,84 | 80,06 | 76,52 | 76,52 | -4,39% | - |
| 28.07.2026 | 77,60 | 80,85 | 77,60 | 80,03 | 3,04% | - |
| 27.07.2026 | 77,34 | 79,27 | 77,34 | 77,67 | 0,39% | - |
| 24.07.2026 | 75,74 | 77,85 | 75,56 | 77,37 | 2,37% | - |
| 23.07.2026 | 75,97 | 76,44 | 74,51 | 75,58 | -0,20% | - |
| 22.07.2026 | 74,38 | 76,05 | 74,23 | 75,73 | 2,31% | - |
| 21.07.2026 | 75,02 | 75,64 | 73,51 | 74,02 | -1,06% | - |
| 20.07.2026 | 75,13 | 76,16 | 73,75 | 74,81 | -0,11% | - |
| 17.07.2026 | 77,16 | 79,14 | 74,89 | 74,89 | -3,04% | - |
| 16.07.2026 | 74,13 | 77,35 | 73,33 | 77,24 | 3,72% | - |
| 15.07.2026 | 73,83 | 75,68 | 73,39 | 74,47 | 0,99% | - |
| 14.07.2026 | 74,29 | 74,99 | 73,10 | 73,74 | -0,58% | - |
| 13.07.2026 | 74,31 | 75,33 | 73,68 | 74,17 | -0,12% | - |
| 10.07.2026 | 72,62 | 74,99 | 72,45 | 74,26 | 1,52% | - |
| 09.07.2026 | 72,20 | 73,23 | 71,67 | 73,15 | 1,74% | - |
| 08.07.2026 | 74,87 | 74,87 | 71,48 | 71,90 | -4,16% | - |
| 07.07.2026 | 76,34 | 76,83 | 74,76 | 75,02 | -1,25% | - |
| 06.07.2026 | 77,94 | 78,29 | 75,46 | 75,97 | -2,36% | - |
| 03.07.2026 | 78,00 | 78,09 | 77,71 | 77,81 | -0,09% | - |
| 02.07.2026 | 78,35 | 79,03 | 76,83 | 77,88 | -0,79% | - |
| 01.07.2026 | 79,44 | 79,83 | 78,13 | 78,50 | -1,25% | - |
| 30.06.2026 | 80,04 | 81,08 | 79,49 | 79,49 | 0,13% | - |
| 29.06.2026 | 80,99 | 81,55 | 78,18 | 79,39 | -2,31% | - |
| 26.06.2026 | 81,01 | 81,28 | 79,29 | 81,27 | 0,99% | 20,00 |
| 25.06.2026 | 79,10 | 81,95 | 78,78 | 80,47 | 2,52% | - |
| 24.06.2026 | 73,82 | 78,61 | 73,78 | 78,49 | 5,67% | - |
| 23.06.2026 | 74,77 | 75,57 | 74,14 | 74,28 | -0,73% | - |
| 22.06.2026 | 75,17 | 76,54 | 74,68 | 74,83 | -0,80% | - |
| 19.06.2026 | 75,42 | 75,59 | 75,25 | 75,43 | 0,05% | - |
| 18.06.2026 | 73,02 | 76,94 | 73,02 | 75,39 | 1,17% | - |
| 17.06.2026 | 74,19 | 75,73 | 73,56 | 74,52 | 0,55% | - |
| 16.06.2026 | 73,07 | 74,63 | 72,92 | 74,11 | 1,53% | - |
| 15.06.2026 | 73,10 | 74,92 | 72,80 | 72,99 | -1,64% | - |
| 12.06.2026 | 72,86 | 74,48 | 72,86 | 74,21 | 2,40% | - |
| 11.06.2026 | 71,08 | 72,47 | 70,66 | 72,47 | 1,54% | - |
| 10.06.2026 | 72,29 | 72,31 | 71,14 | 71,37 | -1,16% | - |
| 09.06.2026 | 70,30 | 72,50 | 70,13 | 72,21 | 2,05% | - |
| 08.06.2026 | 69,33 | 71,07 | 69,28 | 70,76 | 1,54% | - |
| 05.06.2026 | 69,07 | 70,44 | 68,90 | 69,69 | 1,40% | - |
| 04.06.2026 | 69,21 | 70,70 | 68,46 | 68,73 | -0,88% | - |
| 03.06.2026 | 69,94 | 70,50 | 69,30 | 69,34 | -1,17% | - |
| 02.06.2026 | 68,28 | 70,18 | 67,83 | 70,16 | 2,92% | - |
| 01.06.2026 | 69,30 | 69,77 | 67,55 | 68,17 | -2,22% | - |
| 29.05.2026 | 69,98 | 70,50 | 69,23 | 69,72 | -0,39% | - |
| 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% | - |