96,580$
-0,81%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 98,34 | 98,74 | 96,25 | 96,58 | -0,81% | 254.312,00 |
| 05.06.2025 | 96,85 | 97,96 | 96,01 | 97,37 | 0,32% | 377.325,00 |
| 04.06.2025 | 98,05 | 98,30 | 96,73 | 97,06 | -0,60% | 428.565,00 |
| 03.06.2025 | 95,84 | 97,75 | 95,39 | 97,65 | 1,96% | 348.982,00 |
| 02.06.2025 | 96,71 | 96,86 | 94,68 | 95,77 | -1,80% | 485.386,00 |
| 30.05.2025 | 97,71 | 98,13 | 97,07 | 97,53 | -0,74% | 382.361,00 |
| 29.05.2025 | 98,02 | 98,46 | 96,99 | 98,26 | 0,87% | 301.084,00 |
| 28.05.2025 | 99,22 | 99,54 | 97,30 | 97,41 | -2,26% | 423.758,00 |
| 27.05.2025 | 98,39 | 99,71 | 97,03 | 99,66 | 3,44% | 357.722,00 |
| 23.05.2025 | 96,10 | 97,60 | 96,05 | 96,35 | -1,37% | 435.199,00 |
| 22.05.2025 | 97,74 | 98,27 | 96,78 | 97,69 | -0,56% | 307.490,00 |
| 21.05.2025 | 100,36 | 100,43 | 97,97 | 98,24 | -3,01% | 540.068,00 |
| 20.05.2025 | 101,70 | 102,82 | 100,87 | 101,29 | -0,56% | 340.309,00 |
| 19.05.2025 | 100,86 | 101,97 | 99,94 | 101,86 | -0,71% | 447.025,00 |
| 16.05.2025 | 101,15 | 102,75 | 101,01 | 102,59 | 1,21% | 545.599,00 |
| 15.05.2025 | 100,24 | 101,75 | 99,94 | 101,36 | 0,77% | 367.292,00 |
| 14.05.2025 | 103,27 | 103,35 | 100,44 | 100,59 | -2,90% | 453.674,00 |
| 13.05.2025 | 103,88 | 104,23 | 102,65 | 103,59 | 0,20% | 431.850,00 |
| 12.05.2025 | 101,33 | 103,42 | 100,45 | 103,38 | 6,17% | 663.842,00 |
| 09.05.2025 | 98,94 | 98,94 | 96,84 | 97,37 | -1,10% | 759.744,00 |
| 08.05.2025 | 97,90 | 99,77 | 97,21 | 98,45 | 1,59% | 912.725,00 |
| 07.05.2025 | 98,19 | 98,19 | 95,90 | 96,91 | -1,11% | 563.870,00 |
| 06.05.2025 | 98,60 | 99,35 | 97,73 | 98,00 | -1,71% | 576.528,00 |
| 05.05.2025 | 100,98 | 101,76 | 99,61 | 99,71 | -2,20% | 379.024,00 |
| 02.05.2025 | 100,35 | 102,53 | 100,35 | 101,95 | 2,02% | 439.923,00 |
| 01.05.2025 | 99,34 | 101,18 | 98,26 | 99,93 | 1,09% | 639.207,00 |
| 30.04.2025 | 98,97 | 99,46 | 96,99 | 98,85 | -1,42% | 1.109.883,00 |
| 29.04.2025 | 100,07 | 103,88 | 97,59 | 100,27 | -5,92% | 897.504,00 |
| 28.04.2025 | 107,19 | 108,26 | 106,03 | 106,58 | -0,15% | 405.033,00 |
| 25.04.2025 | 107,05 | 107,31 | 105,84 | 106,74 | -1,14% | 195.256,00 |
| 24.04.2025 | 107,33 | 108,40 | 106,00 | 107,97 | 1,64% | 240.381,00 |
| 23.04.2025 | 106,93 | 109,72 | 106,12 | 106,23 | 0,15% | 332.469,00 |
| 22.04.2025 | 104,49 | 106,53 | 102,93 | 106,07 | 2,96% | 338.187,00 |
| 21.04.2025 | 103,74 | 103,89 | 101,77 | 103,02 | -1,68% | 371.408,00 |
| 17.04.2025 | 103,28 | 105,71 | 103,23 | 104,78 | 1,20% | 354.987,00 |
| 16.04.2025 | 105,15 | 106,02 | 102,15 | 103,54 | -1,90% | 511.244,00 |
| 15.04.2025 | 107,09 | 108,11 | 105,46 | 105,54 | -1,42% | 344.706,00 |
| 14.04.2025 | 107,79 | 108,04 | 105,88 | 107,06 | 0,60% | 387.761,00 |
| 11.04.2025 | 105,36 | 106,90 | 102,40 | 106,42 | 0,50% | 397.707,00 |
| 10.04.2025 | 108,30 | 108,83 | 102,77 | 105,89 | -2,29% | 484.991,00 |
| 09.04.2025 | 101,36 | 109,53 | 99,42 | 108,37 | 7,24% | 608.910,00 |
| 08.04.2025 | 106,49 | 106,77 | 99,58 | 101,05 | -2,97% | 747.117,00 |
| 07.04.2025 | 103,38 | 109,42 | 101,20 | 104,14 | -2,09% | 1.196.052,00 |
| 04.04.2025 | 100,58 | 107,36 | 100,58 | 106,36 | 1,93% | 728.320,00 |
| 03.04.2025 | 104,53 | 105,41 | 102,64 | 104,35 | -4,35% | 753.067,00 |
| 02.04.2025 | 105,28 | 109,35 | 105,10 | 109,10 | 2,34% | 339.801,00 |
| 01.04.2025 | 106,70 | 107,83 | 105,85 | 106,61 | -0,40% | 308.752,00 |
| 31.03.2025 | 106,29 | 108,14 | 104,60 | 107,04 | 0,69% | 442.283,00 |
| 28.03.2025 | 110,29 | 111,22 | 106,09 | 106,31 | -3,43% | 299.449,00 |
| 27.03.2025 | 110,65 | 111,94 | 109,32 | 110,09 | -0,15% | 364.372,00 |
| 26.03.2025 | 110,03 | 111,25 | 109,56 | 110,25 | 0,24% | 324.432,00 |
| 25.03.2025 | 111,12 | 112,33 | 109,24 | 109,99 | -1,57% | 568.865,00 |
| 24.03.2025 | 108,32 | 111,96 | 108,32 | 111,75 | 3,90% | 523.474,00 |
| 21.03.2025 | 107,83 | 108,09 | 106,18 | 107,56 | -0,32% | 1.856.108,00 |
| 20.03.2025 | 106,88 | 109,24 | 106,88 | 107,90 | -0,18% | 388.942,00 |
| 19.03.2025 | 107,15 | 108,43 | 105,89 | 108,09 | 0,48% | 395.304,00 |
| 18.03.2025 | 106,73 | 108,16 | 106,64 | 107,57 | 0,32% | 387.472,00 |
| 17.03.2025 | 105,87 | 109,42 | 105,87 | 107,23 | 0,64% | 524.492,00 |
| 14.03.2025 | 105,54 | 106,71 | 105,04 | 106,55 | 1,96% | 301.630,00 |
| 13.03.2025 | 105,57 | 106,99 | 104,40 | 104,50 | -0,84% | 532.674,00 |
| 12.03.2025 | 105,91 | 107,48 | 105,00 | 105,38 | -0,37% | 384.392,00 |
| 11.03.2025 | 108,15 | 109,10 | 105,47 | 105,77 | -2,41% | 420.990,00 |
| 10.03.2025 | 108,66 | 110,27 | 108,31 | 108,38 | -0,72% | 499.961,00 |
| 07.03.2025 | 107,34 | 109,44 | 105,96 | 109,17 | 1,75% | 391.552,00 |
| 06.03.2025 | 105,51 | 107,59 | 105,33 | 107,29 | 1,05% | 354.677,00 |
| 05.03.2025 | 104,47 | 106,66 | 104,47 | 106,17 | 2,17% | 427.424,00 |
| 04.03.2025 | 103,83 | 106,63 | 102,35 | 103,91 | -1,25% | 1.143.601,00 |
| 03.03.2025 | 107,00 | 108,31 | 104,93 | 105,23 | -1,65% | 552.785,00 |
| 28.02.2025 | 107,10 | 107,52 | 105,29 | 107,00 | 0,41% | 491.618,00 |
| 27.02.2025 | 107,74 | 109,03 | 106,56 | 106,56 | -2,03% | 295.135,00 |
| 26.02.2025 | 109,99 | 110,56 | 108,51 | 108,77 | -1,04% | 412.936,00 |
| 25.02.2025 | 107,45 | 110,36 | 105,97 | 109,92 | 3,07% | 528.883,00 |
| 24.02.2025 | 108,63 | 110,25 | 105,57 | 106,64 | -1,76% | 413.287,00 |
| 21.02.2025 | 111,44 | 111,44 | 107,74 | 108,55 | -1,17% | 409.271,00 |
| 20.02.2025 | 112,26 | 112,77 | 109,51 | 109,84 | -2,70% | 357.112,00 |
| 19.02.2025 | 111,81 | 114,24 | 111,01 | 112,89 | -1,36% | 373.740,00 |
| 18.02.2025 | 113,00 | 115,22 | 112,57 | 114,45 | -1,63% | 391.763,00 |
| 14.02.2025 | 115,08 | 116,53 | 114,43 | 116,35 | 1,82% | 310.079,00 |
| 13.02.2025 | 113,48 | 114,56 | 112,57 | 114,27 | 1,32% | 192.598,00 |
| 12.02.2025 | 113,36 | 113,80 | 111,79 | 112,78 | -2,50% | 279.266,00 |
| 11.02.2025 | 115,82 | 117,38 | 115,51 | 115,67 | -0,68% | 212.942,00 |
| 10.02.2025 | 116,18 | 117,64 | 115,31 | 116,46 | 0,73% | 360.107,00 |
| 07.02.2025 | 117,05 | 117,13 | 114,80 | 115,62 | -1,12% | 242.390,00 |
| 06.02.2025 | 117,40 | 118,35 | 116,39 | 116,93 | 0,00% | 264.993,00 |
| 05.02.2025 | 117,09 | 117,13 | 116,00 | 116,93 | 0,79% | 232.456,00 |
| 04.02.2025 | 115,05 | 116,53 | 115,05 | 116,01 | 0,60% | 306.820,00 |
| 03.02.2025 | 112,75 | 116,36 | 112,75 | 115,32 | -0,29% | 349.101,00 |
| 31.01.2025 | 117,60 | 118,44 | 115,54 | 115,65 | -2,26% | 276.040,00 |
| 30.01.2025 | 117,81 | 118,70 | 116,28 | 118,32 | 2,19% | 287.317,00 |
| 29.01.2025 | 116,43 | 117,63 | 115,31 | 115,78 | -0,86% | 181.514,00 |
| 28.01.2025 | 118,12 | 118,27 | 116,52 | 116,79 | -1,58% | 161.575,00 |
| 27.01.2025 | 116,31 | 119,83 | 115,67 | 118,67 | 1,64% | 246.543,00 |
| 24.01.2025 | 117,13 | 117,98 | 115,71 | 116,75 | -0,76% | 234.646,00 |
| 23.01.2025 | 117,23 | 119,30 | 116,64 | 117,64 | -0,11% | 240.686,00 |
| 22.01.2025 | 117,25 | 117,98 | 117,01 | 117,77 | -0,43% | 214.654,00 |
| 21.01.2025 | 117,68 | 119,48 | 117,68 | 118,28 | 1,30% | 240.740,00 |
| 17.01.2025 | 118,46 | 118,99 | 116,11 | 116,76 | -0,21% | 342.723,00 |
| 16.01.2025 | 117,32 | 118,33 | 116,77 | 117,01 | -0,48% | 255.972,00 |
| 15.01.2025 | 119,70 | 120,00 | 117,15 | 117,57 | 2,60% | 255.434,00 |
| 14.01.2025 | 113,95 | 115,22 | 113,43 | 114,59 | 1,33% | 286.407,00 |