245,000€
-2,89%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 252,40 | 254,70 | 245,20 | 245,60 | -2,66% | 50,00 |
30.10.2024 | 265,70 | 265,90 | 249,60 | 252,30 | -5,19% | 1,00 |
29.10.2024 | 257,90 | 267,00 | 257,10 | 266,10 | 3,26% | 25,00 |
28.10.2024 | 254,80 | 263,80 | 254,80 | 257,70 | 0,55% | - |
25.10.2024 | 257,00 | 258,60 | 254,90 | 256,30 | -0,23% | 2,00 |
24.10.2024 | 259,40 | 261,90 | 256,50 | 256,90 | -0,93% | - |
23.10.2024 | 256,10 | 259,70 | 255,20 | 259,30 | 0,93% | 50,00 |
22.10.2024 | 270,60 | 270,80 | 254,20 | 256,90 | -5,13% | - |
21.10.2024 | 278,10 | 280,00 | 268,30 | 270,80 | -2,69% | 30,00 |
18.10.2024 | 286,30 | 288,30 | 278,30 | 278,30 | -2,79% | - |
17.10.2024 | 293,40 | 296,20 | 280,00 | 286,30 | -2,45% | - |
16.10.2024 | 286,30 | 294,00 | 284,90 | 293,50 | 2,37% | - |
15.10.2024 | 287,90 | 291,50 | 283,20 | 286,70 | -0,55% | 11,00 |
14.10.2024 | 286,10 | 290,80 | 281,60 | 288,30 | 0,56% | - |
11.10.2024 | 278,70 | 287,40 | 277,00 | 286,70 | 2,83% | 37,00 |
10.10.2024 | 263,30 | 279,50 | 258,40 | 278,80 | 5,73% | - |
09.10.2024 | 264,10 | 268,00 | 262,60 | 263,70 | -0,23% | 12,00 |
08.10.2024 | 259,30 | 266,00 | 257,20 | 264,30 | 1,93% | 27,00 |
07.10.2024 | 263,10 | 264,90 | 257,80 | 259,30 | -1,44% | - |
04.10.2024 | 265,30 | 271,50 | 258,10 | 263,10 | -0,98% | 8,00 |
03.10.2024 | 277,20 | 277,60 | 264,80 | 265,70 | -4,15% | 13,00 |
02.10.2024 | 278,50 | 283,80 | 274,50 | 277,20 | -0,40% | 15,00 |
01.10.2024 | 284,50 | 287,70 | 273,10 | 278,30 | -2,39% | 4,00 |
30.09.2024 | 289,90 | 293,20 | 282,20 | 285,10 | -1,79% | 1,00 |
27.09.2024 | 288,90 | 299,70 | 286,50 | 290,30 | 0,48% | 5,00 |
26.09.2024 | 293,00 | 297,90 | 286,10 | 288,90 | -1,43% | - |
25.09.2024 | 299,80 | 300,30 | 292,10 | 293,10 | -2,30% | 11,00 |
24.09.2024 | 313,30 | 315,70 | 296,20 | 300,00 | -4,12% | 1,00 |
23.09.2024 | 320,80 | 329,90 | 311,40 | 312,90 | -2,34% | 2,00 |
20.09.2024 | 302,80 | 324,10 | 302,80 | 320,40 | 0,88% | 4,00 |
19.09.2024 | 304,00 | 318,80 | 302,00 | 317,60 | 4,40% | - |
18.09.2024 | 296,80 | 310,30 | 289,40 | 304,20 | 2,49% | - |
17.09.2024 | 291,30 | 303,90 | 290,20 | 296,80 | 1,96% | 32,00 |
16.09.2024 | 286,30 | 292,80 | 283,00 | 291,10 | 1,53% | - |
13.09.2024 | 273,20 | 288,10 | 270,00 | 286,70 | 4,64% | 9,00 |
12.09.2024 | 269,80 | 281,10 | 265,70 | 274,00 | 1,67% | 19,00 |
11.09.2024 | 265,20 | 273,60 | 262,80 | 269,50 | 1,62% | 23,00 |
10.09.2024 | 294,40 | 295,30 | 263,40 | 265,20 | -9,92% | 26,00 |
09.09.2024 | 289,60 | 296,50 | 286,90 | 294,40 | 1,48% | 10,00 |
06.09.2024 | 294,00 | 299,60 | 286,90 | 290,10 | -1,39% | 4,00 |
05.09.2024 | 298,00 | 300,60 | 292,50 | 294,20 | -1,47% | - |
04.09.2024 | 296,80 | 300,90 | 292,30 | 298,60 | 0,61% | - |
03.09.2024 | 308,80 | 314,00 | 295,80 | 296,80 | -3,89% | - |
02.09.2024 | 308,40 | 309,30 | 307,40 | 308,80 | 0,10% | - |
30.08.2024 | 301,80 | 308,70 | 301,00 | 308,50 | 2,22% | 3,00 |
29.08.2024 | 296,20 | 306,50 | 293,60 | 301,80 | 1,86% | - |
28.08.2024 | 302,80 | 311,60 | 295,70 | 296,30 | -1,95% | - |
27.08.2024 | 299,40 | 304,30 | 298,20 | 302,20 | 0,94% | 13,00 |
26.08.2024 | 300,80 | 306,10 | 299,20 | 299,40 | -0,53% | 4,00 |
23.08.2024 | 289,70 | 301,90 | 289,20 | 301,00 | 3,83% | - |
22.08.2024 | 292,30 | 295,70 | 289,80 | 289,90 | -0,82% | 7,00 |
21.08.2024 | 295,60 | 298,00 | 291,80 | 292,30 | -1,12% | 4,00 |
20.08.2024 | 295,30 | 296,20 | 290,00 | 295,60 | 0,07% | 2,00 |
19.08.2024 | 295,60 | 297,20 | 292,70 | 295,40 | -0,03% | - |
16.08.2024 | 293,40 | 298,40 | 292,30 | 295,50 | 0,61% | 35,00 |
15.08.2024 | 286,30 | 298,40 | 284,30 | 293,70 | 2,80% | - |
14.08.2024 | 282,50 | 288,30 | 278,60 | 285,70 | 1,28% | 36,00 |
13.08.2024 | 283,70 | 287,50 | 277,00 | 282,10 | -0,49% | 4,00 |
12.08.2024 | 283,50 | 286,50 | 278,70 | 283,50 | -0,14% | - |
09.08.2024 | 284,10 | 286,00 | 280,60 | 283,90 | -0,14% | 7,00 |
08.08.2024 | 274,40 | 287,80 | 272,60 | 284,30 | 3,61% | 7,00 |
07.08.2024 | 285,70 | 287,60 | 273,10 | 274,40 | -3,82% | - |
06.08.2024 | 273,80 | 285,30 | 271,70 | 285,30 | 4,89% | 1,00 |
05.08.2024 | 289,90 | 289,90 | 264,70 | 272,00 | -6,08% | 115,00 |
02.08.2024 | 301,80 | 301,80 | 283,40 | 289,60 | -3,88% | - |
01.08.2024 | 297,60 | 304,70 | 294,00 | 301,30 | 1,38% | - |
31.07.2024 | 292,70 | 301,40 | 292,10 | 297,20 | 1,43% | 5,00 |
30.07.2024 | 297,80 | 302,10 | 289,90 | 293,00 | -1,58% | - |
29.07.2024 | 297,00 | 302,50 | 292,60 | 297,70 | 0,27% | - |
26.07.2024 | 289,90 | 297,90 | 288,30 | 296,90 | 2,49% | 35,00 |
25.07.2024 | 291,40 | 295,80 | 286,70 | 289,70 | -0,96% | 2,00 |
24.07.2024 | 306,80 | 312,80 | 291,50 | 292,50 | -4,60% | - |
23.07.2024 | 295,60 | 308,70 | 294,40 | 306,60 | 3,83% | - |
22.07.2024 | 286,90 | 297,20 | 286,90 | 295,30 | 2,50% | - |
19.07.2024 | 298,00 | 301,40 | 283,80 | 288,10 | -3,09% | 5,00 |
18.07.2024 | 290,20 | 302,70 | 288,00 | 297,30 | 2,55% | 17,00 |
17.07.2024 | 293,60 | 300,30 | 286,20 | 289,90 | -1,16% | - |
16.07.2024 | 286,50 | 294,50 | 283,60 | 293,30 | 2,48% | - |
15.07.2024 | 280,10 | 286,70 | 279,00 | 286,20 | 2,29% | 5,00 |
12.07.2024 | 277,00 | 283,90 | 274,30 | 279,80 | 1,12% | - |
11.07.2024 | 278,50 | 288,10 | 276,10 | 276,70 | -0,47% | 1,00 |
10.07.2024 | 277,90 | 279,60 | 274,40 | 278,00 | 0,14% | 32,00 |
09.07.2024 | 275,60 | 282,60 | 275,30 | 277,60 | 0,73% | 9,00 |
08.07.2024 | 271,10 | 280,00 | 270,10 | 275,60 | 1,73% | 52,00 |
05.07.2024 | 274,00 | 278,10 | 265,10 | 270,90 | -1,13% | - |
04.07.2024 | 268,80 | 275,20 | 268,80 | 274,00 | 1,90% | - |
03.07.2024 | 264,10 | 269,10 | 261,70 | 268,90 | 1,78% | - |
02.07.2024 | 269,20 | 274,10 | 261,20 | 264,20 | -2,08% | 9,00 |
01.07.2024 | 246,20 | 270,40 | 245,30 | 269,80 | 9,67% | 29,00 |
28.06.2024 | 240,70 | 250,20 | 240,50 | 246,00 | 2,54% | - |
27.06.2024 | 240,90 | 240,90 | 233,20 | 239,90 | -0,66% | 404,00 |
26.06.2024 | 241,70 | 247,30 | 235,50 | 241,50 | 0,00% | 430,00 |
25.06.2024 | 242,70 | 248,50 | 240,20 | 241,50 | -0,62% | - |
24.06.2024 | 245,60 | 252,50 | 241,90 | 243,00 | -1,22% | 4,00 |
21.06.2024 | 240,30 | 249,50 | 239,70 | 246,00 | 2,29% | 6,00 |
20.06.2024 | 235,70 | 244,10 | 235,70 | 240,50 | 2,04% | 26,00 |
19.06.2024 | 236,50 | 236,50 | 235,60 | 235,70 | -0,17% | - |
18.06.2024 | 234,10 | 239,30 | 229,50 | 236,10 | 1,03% | - |
17.06.2024 | 235,10 | 240,00 | 232,30 | 233,70 | -0,51% | 3,00 |
14.06.2024 | 239,10 | 239,90 | 232,70 | 234,90 | -1,34% | - |