279,800€
-1,58%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 284,90 | 290,80 | 276,30 | 280,00 | -1,51% | - |
| 03.12.2024 | 292,40 | 293,50 | 283,50 | 284,30 | -3,00% | 4,00 |
| 02.12.2024 | 305,30 | 311,50 | 286,40 | 293,10 | -3,84% | - |
| 29.11.2024 | 305,20 | 309,30 | 300,50 | 304,80 | -0,23% | 10,00 |
| 28.11.2024 | 304,30 | 306,00 | 304,30 | 305,50 | 0,30% | - |
| 27.11.2024 | 296,10 | 305,20 | 289,60 | 304,60 | 2,73% | - |
| 26.11.2024 | 299,60 | 300,40 | 289,40 | 296,50 | -0,90% | - |
| 25.11.2024 | 298,80 | 307,00 | 296,60 | 299,20 | 0,17% | 5,00 |
| 22.11.2024 | 291,00 | 303,00 | 290,40 | 298,70 | 2,72% | - |
| 21.11.2024 | 283,30 | 292,50 | 278,00 | 290,80 | 2,18% | 9,00 |
| 20.11.2024 | 263,20 | 286,30 | 263,20 | 284,60 | 3,45% | - |
| 19.11.2024 | 262,10 | 278,30 | 260,40 | 275,10 | 4,96% | 11,00 |
| 18.11.2024 | 279,90 | 283,80 | 261,30 | 262,10 | -6,49% | - |
| 15.11.2024 | 293,90 | 295,80 | 280,10 | 280,30 | -4,40% | 2,00 |
| 14.11.2024 | 298,00 | 303,20 | 287,80 | 293,20 | -1,15% | - |
| 13.11.2024 | 323,50 | 326,90 | 292,00 | 296,60 | -8,14% | 40,00 |
| 12.11.2024 | 322,30 | 333,00 | 319,20 | 322,90 | 0,03% | - |
| 11.11.2024 | 321,70 | 329,20 | 317,20 | 322,80 | 0,47% | - |
| 08.11.2024 | 320,50 | 331,30 | 302,90 | 321,30 | 0,19% | - |
| 07.11.2024 | 320,60 | 322,70 | 308,10 | 320,70 | 0,03% | - |
| 06.11.2024 | 309,70 | 325,70 | 308,90 | 320,60 | 6,30% | - |
| 05.11.2024 | 254,60 | 317,60 | 254,60 | 301,60 | 18,51% | 23,00 |
| 04.11.2024 | 250,60 | 260,10 | 247,00 | 254,50 | 1,56% | - |
| 01.11.2024 | 245,00 | 252,50 | 244,20 | 250,60 | 2,04% | 5,00 |
| 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 |