218,400€
-2,28%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 220,10 | 224,10 | 215,90 | 221,60 | -0,85% | 5,00 |
| 08.07.2026 | 231,40 | 234,40 | 219,60 | 223,50 | -3,16% | 40,00 |
| 07.07.2026 | 237,40 | 242,10 | 228,20 | 230,80 | -3,95% | - |
| 06.07.2026 | 237,10 | 247,40 | 232,60 | 240,30 | 1,61% | 77,00 |
| 03.07.2026 | 238,20 | 238,50 | 236,30 | 236,50 | 0,64% | - |
| 02.07.2026 | 236,10 | 239,80 | 229,90 | 235,00 | -1,67% | 6,00 |
| 01.07.2026 | 232,10 | 242,10 | 231,40 | 239,00 | 2,97% | 18,00 |
| 30.06.2026 | 230,70 | 236,80 | 224,00 | 232,10 | 2,52% | - |
| 29.06.2026 | 228,20 | 232,20 | 224,20 | 226,40 | 0,62% | - |
| 26.06.2026 | 222,20 | 227,50 | 217,40 | 225,00 | 2,65% | - |
| 25.06.2026 | 214,00 | 224,90 | 213,10 | 219,20 | 4,28% | - |
| 24.06.2026 | 206,40 | 213,90 | 204,40 | 210,20 | 1,20% | - |
| 23.06.2026 | 204,20 | 209,30 | 201,65 | 207,70 | 0,14% | - |
| 22.06.2026 | 208,10 | 211,10 | 205,00 | 207,40 | -0,34% | - |
| 19.06.2026 | 208,60 | 209,00 | 208,00 | 208,10 | -0,81% | - |
| 18.06.2026 | 198,00 | 210,10 | 197,60 | 209,80 | 2,69% | - |
| 17.06.2026 | 200,05 | 205,80 | 197,00 | 204,30 | 1,82% | - |
| 16.06.2026 | 201,60 | 205,40 | 198,15 | 200,65 | -0,12% | - |
| 15.06.2026 | 202,80 | 209,20 | 199,80 | 200,90 | -2,14% | - |
| 12.06.2026 | 205,80 | 210,90 | 202,80 | 205,30 | 0,54% | 10,00 |
| 11.06.2026 | 201,40 | 208,00 | 200,30 | 204,20 | 1,39% | - |
| 10.06.2026 | 198,10 | 205,10 | 196,45 | 201,40 | 0,67% | - |
| 09.06.2026 | 196,35 | 201,40 | 196,10 | 200,05 | 0,88% | - |
| 08.06.2026 | 193,70 | 199,15 | 189,90 | 198,30 | 1,93% | - |
| 05.06.2026 | 193,40 | 201,85 | 191,30 | 194,55 | 0,03% | - |
| 04.06.2026 | 188,05 | 196,65 | 186,85 | 194,50 | 5,25% | - |
| 03.06.2026 | 186,10 | 188,95 | 180,85 | 184,80 | -0,40% | - |
| 02.06.2026 | 187,40 | 188,50 | 181,20 | 185,55 | -1,17% | - |
| 01.06.2026 | 188,80 | 190,50 | 181,85 | 187,75 | -2,95% | - |
| 29.05.2026 | 195,70 | 197,90 | 190,65 | 193,45 | -0,54% | - |
| 28.05.2026 | 195,20 | 197,20 | 191,10 | 194,50 | -1,17% | - |
| 27.05.2026 | 196,00 | 197,65 | 195,95 | 196,80 | -0,61% | 4,00 |
| 26.05.2026 | 198,55 | 198,55 | 198,00 | 198,00 | -0,23% | - |
| 25.05.2026 | 197,40 | 198,70 | 197,40 | 198,45 | 2,61% | - |
| 22.05.2026 | 195,10 | 199,00 | 191,55 | 193,40 | -0,44% | - |
| 21.05.2026 | 193,30 | 196,40 | 186,90 | 194,25 | 1,97% | - |
| 20.05.2026 | 187,30 | 191,80 | 183,40 | 190,50 | 0,93% | - |
| 19.05.2026 | 186,85 | 190,60 | 184,05 | 188,75 | 1,59% | - |
| 18.05.2026 | 184,05 | 188,35 | 179,70 | 185,80 | 0,05% | - |
| 15.05.2026 | 189,70 | 193,80 | 182,60 | 185,70 | -1,22% | - |
| 14.05.2026 | 186,95 | 190,95 | 184,40 | 188,00 | 0,83% | - |
| 13.05.2026 | 187,90 | 190,25 | 183,65 | 186,45 | -2,48% | - |
| 12.05.2026 | 188,40 | 191,45 | 183,55 | 191,20 | -0,83% | - |
| 11.05.2026 | 195,65 | 198,45 | 189,70 | 192,80 | 0,31% | - |
| 08.05.2026 | 188,80 | 194,15 | 183,45 | 192,20 | 0,73% | - |
| 07.05.2026 | 187,15 | 194,45 | 180,05 | 190,80 | 2,55% | 2,00 |
| 06.05.2026 | 180,85 | 196,60 | 180,85 | 186,05 | 2,73% | - |
| 05.05.2026 | 164,70 | 182,35 | 151,10 | 181,10 | 10,56% | - |
| 04.05.2026 | 165,55 | 166,85 | 158,15 | 163,80 | 0,49% | - |
| 30.04.2026 | 159,05 | 165,50 | 157,25 | 163,00 | 2,74% | 25,00 |
| 29.04.2026 | 166,70 | 167,90 | 157,65 | 158,65 | -4,66% | - |
| 28.04.2026 | 168,35 | 172,00 | 165,60 | 166,40 | -1,25% | - |
| 27.04.2026 | 170,95 | 174,65 | 168,20 | 168,50 | -0,68% | - |
| 24.04.2026 | 169,30 | 170,90 | 164,75 | 169,65 | -0,18% | - |
| 23.04.2026 | 174,15 | 177,50 | 167,30 | 169,95 | -1,79% | - |
| 22.04.2026 | 171,00 | 174,65 | 169,25 | 173,05 | 2,79% | - |
| 21.04.2026 | 170,75 | 174,35 | 167,15 | 168,35 | -0,44% | - |
| 20.04.2026 | 170,90 | 173,30 | 166,40 | 169,10 | -1,69% | - |
| 17.04.2026 | 164,65 | 172,55 | 163,05 | 172,00 | 4,21% | 1,00 |
| 16.04.2026 | 165,75 | 169,40 | 163,95 | 165,05 | 0,06% | - |
| 15.04.2026 | 166,15 | 168,15 | 163,60 | 164,95 | -0,69% | - |
| 14.04.2026 | 172,90 | 176,40 | 162,50 | 166,10 | -3,57% | 1,00 |
| 13.04.2026 | 171,65 | 175,05 | 168,30 | 172,25 | -0,46% | - |
| 10.04.2026 | 174,10 | 176,65 | 171,85 | 173,05 | -1,42% | 3,00 |
| 09.04.2026 | 172,20 | 176,45 | 167,00 | 175,55 | 3,42% | - |
| 08.04.2026 | 162,10 | 174,35 | 161,60 | 169,75 | 3,07% | - |
| 07.04.2026 | 166,30 | 170,95 | 163,25 | 164,70 | -0,69% | - |
| 02.04.2026 | 167,35 | 169,60 | 161,35 | 165,85 | -2,01% | - |
| 01.04.2026 | 167,85 | 171,65 | 164,35 | 169,25 | 0,36% | - |
| 31.03.2026 | 162,80 | 169,05 | 162,80 | 168,65 | 1,05% | - |
| 30.03.2026 | 164,65 | 172,05 | 164,65 | 166,90 | 0,91% | - |
| 27.03.2026 | 162,95 | 166,50 | 160,30 | 165,40 | 0,79% | 10,00 |
| 26.03.2026 | 163,95 | 167,40 | 162,95 | 164,10 | -0,61% | - |
| 25.03.2026 | 163,25 | 170,65 | 163,25 | 165,10 | -0,69% | - |
| 24.03.2026 | 162,50 | 168,35 | 161,20 | 166,25 | 1,87% | - |
| 23.03.2026 | 165,10 | 171,05 | 161,90 | 163,20 | -3,83% | 12,00 |
| 20.03.2026 | 170,55 | 172,50 | 166,15 | 169,70 | -0,29% | - |
| 19.03.2026 | 174,00 | 174,50 | 168,10 | 170,20 | -2,72% | - |
| 18.03.2026 | 178,25 | 182,60 | 173,50 | 174,95 | -1,52% | - |
| 17.03.2026 | 176,40 | 184,00 | 175,35 | 177,65 | 2,13% | - |
| 16.03.2026 | 178,40 | 179,30 | 173,45 | 173,95 | -2,17% | - |
| 13.03.2026 | 177,50 | 181,75 | 173,35 | 177,80 | -0,78% | - |
| 12.03.2026 | 181,10 | 183,05 | 175,85 | 179,20 | -1,13% | - |
| 11.03.2026 | 185,35 | 187,35 | 180,20 | 181,25 | 0,08% | - |
| 10.03.2026 | 184,60 | 186,50 | 178,60 | 181,10 | -2,50% | - |
| 09.03.2026 | 177,65 | 186,85 | 177,35 | 185,75 | 2,91% | - |
| 06.03.2026 | 173,45 | 181,25 | 169,65 | 180,50 | 5,56% | - |
| 05.03.2026 | 175,30 | 178,05 | 170,70 | 171,00 | -3,34% | - |
| 04.03.2026 | 174,75 | 177,65 | 168,85 | 176,90 | 2,28% | - |
| 03.03.2026 | 175,30 | 175,70 | 172,00 | 172,95 | -1,90% | - |
| 02.03.2026 | 176,65 | 179,60 | 173,10 | 176,30 | -2,22% | 17,00 |
| 27.02.2026 | 182,50 | 185,95 | 174,25 | 180,30 | -2,83% | 10,00 |
| 26.02.2026 | 203,40 | 206,05 | 181,35 | 185,55 | -5,14% | - |
| 25.02.2026 | 204,40 | 208,20 | 188,30 | 195,60 | -4,77% | - |
| 24.02.2026 | 205,80 | 212,00 | 202,30 | 205,40 | 2,21% | - |
| 23.02.2026 | 198,10 | 201,20 | 195,90 | 200,95 | 2,16% | - |
| 20.02.2026 | 189,30 | 198,50 | 183,85 | 196,70 | 3,66% | - |
| 19.02.2026 | 208,60 | 209,10 | 182,30 | 189,75 | -9,12% | 1,00 |
| 18.02.2026 | 207,90 | 213,70 | 203,35 | 208,80 | -0,85% | - |
| 17.02.2026 | 206,90 | 214,30 | 205,60 | 210,60 | 1,49% | 27,00 |