86,140$
-1,79%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 92,89 | 92,89 | 85,76 | 86,14 | -1,79% | 721.635,00 |
| 29.07.2026 | 90,06 | 90,61 | 87,42 | 87,71 | -3,63% | 723.453,00 |
| 28.07.2026 | 89,27 | 91,91 | 89,01 | 91,01 | 3,12% | 589.725,00 |
| 27.07.2026 | 88,44 | 90,22 | 88,11 | 88,26 | 0,42% | 528.885,00 |
| 24.07.2026 | 86,24 | 88,59 | 85,96 | 87,89 | 1,99% | 341.780,00 |
| 23.07.2026 | 86,00 | 86,74 | 85,18 | 86,18 | -0,62% | 419.292,00 |
| 22.07.2026 | 85,21 | 86,73 | 85,21 | 86,71 | 2,12% | 418.193,00 |
| 21.07.2026 | 85,35 | 86,34 | 83,93 | 84,91 | -0,59% | 428.990,00 |
| 20.07.2026 | 85,93 | 85,93 | 84,26 | 85,41 | -0,56% | 464.542,00 |
| 17.07.2026 | 87,46 | 90,55 | 85,41 | 85,89 | -3,42% | 426.769,00 |
| 16.07.2026 | 84,83 | 88,99 | 83,92 | 88,94 | 4,65% | 467.350,00 |
| 15.07.2026 | 84,25 | 86,51 | 83,90 | 84,98 | 0,73% | 279.795,00 |
| 14.07.2026 | 85,88 | 85,88 | 83,51 | 84,36 | -0,22% | 373.049,00 |
| 13.07.2026 | 84,82 | 86,65 | 83,92 | 84,55 | -0,32% | 383.724,00 |
| 10.07.2026 | 83,24 | 85,72 | 82,72 | 84,82 | 2,17% | 391.023,00 |
| 09.07.2026 | 82,94 | 83,76 | 81,93 | 83,02 | 0,85% | 352.346,00 |
| 08.07.2026 | 84,59 | 84,59 | 81,44 | 82,32 | -3,65% | 585.879,00 |
| 07.07.2026 | 87,71 | 87,90 | 85,35 | 85,44 | -2,12% | 351.820,00 |
| 06.07.2026 | 88,81 | 89,11 | 86,20 | 87,29 | -2,13% | 316.661,00 |
| 02.07.2026 | 89,15 | 90,20 | 88,01 | 89,19 | 0,02% | 284.152,00 |
| 01.07.2026 | 90,62 | 90,98 | 88,73 | 89,17 | -1,81% | 415.645,00 |
| 30.06.2026 | 91,41 | 92,12 | 90,52 | 90,81 | -0,66% | 445.297,00 |
| 29.06.2026 | 90,98 | 91,54 | 89,10 | 91,41 | -0,80% | 475.120,00 |
| 26.06.2026 | 91,94 | 92,65 | 91,45 | 92,15 | 0,04% | 1.320.037,00 |
| 25.06.2026 | 90,00 | 93,24 | 89,98 | 92,11 | 2,53% | 477.494,00 |
| 24.06.2026 | 84,64 | 89,86 | 84,58 | 89,84 | 6,93% | 600.933,00 |
| 23.06.2026 | 85,27 | 85,99 | 83,99 | 84,02 | -1,65% | 570.553,00 |
| 22.06.2026 | 86,58 | 86,86 | 85,29 | 85,43 | -1,33% | 645.659,00 |
| 18.06.2026 | 84,36 | 88,24 | 84,18 | 86,58 | 3,10% | 1.227.542,00 |
| 17.06.2026 | 85,56 | 87,83 | 83,56 | 83,98 | -2,52% | 782.754,00 |
| 16.06.2026 | 85,31 | 86,69 | 85,11 | 86,15 | 1,72% | 408.346,00 |
| 15.06.2026 | 85,80 | 87,24 | 84,37 | 84,69 | 0,15% | 534.587,00 |
| 12.06.2026 | 85,07 | 86,05 | 84,40 | 84,56 | 0,23% | 368.351,00 |
| 11.06.2026 | 82,69 | 84,55 | 81,45 | 84,37 | 2,79% | 320.023,00 |
| 10.06.2026 | 83,45 | 83,55 | 81,83 | 82,08 | -1,64% | 395.549,00 |
| 09.06.2026 | 82,01 | 83,92 | 81,96 | 83,45 | 2,94% | 476.127,00 |
| 08.06.2026 | 80,10 | 82,03 | 79,90 | 81,07 | 1,26% | 391.430,00 |
| 05.06.2026 | 80,33 | 81,36 | 79,55 | 80,06 | -0,17% | 353.307,00 |
| 04.06.2026 | 81,58 | 82,22 | 79,58 | 80,20 | -0,10% | 387.963,00 |
| 03.06.2026 | 80,97 | 81,83 | 80,16 | 80,28 | -1,30% | 590.390,00 |
| 02.06.2026 | 79,83 | 81,68 | 79,07 | 81,34 | 2,42% | 430.904,00 |
| 01.06.2026 | 80,70 | 81,07 | 78,49 | 79,42 | -1,94% | 384.117,00 |
| 29.05.2026 | 81,45 | 82,10 | 80,77 | 80,99 | -0,64% | 653.403,00 |
| 28.05.2026 | 81,86 | 82,76 | 80,86 | 81,51 | -1,42% | 522.566,00 |
| 27.05.2026 | 82,16 | 84,36 | 82,08 | 82,68 | 1,46% | 380.871,00 |
| 26.05.2026 | 80,61 | 82,10 | 80,16 | 81,49 | 1,18% | 379.023,00 |
| 22.05.2026 | 80,89 | 81,05 | 79,36 | 80,54 | -0,05% | 424.687,00 |
| 21.05.2026 | 78,81 | 81,22 | 77,89 | 80,58 | 0,72% | 445.837,00 |
| 20.05.2026 | 79,22 | 80,33 | 78,12 | 80,00 | 1,05% | 517.471,00 |
| 19.05.2026 | 80,63 | 81,47 | 78,95 | 79,17 | -2,52% | 601.040,00 |
| 18.05.2026 | 80,29 | 82,09 | 80,29 | 81,22 | 1,54% | 582.772,00 |
| 15.05.2026 | 83,33 | 84,09 | 79,97 | 79,98 | -4,26% | 597.613,00 |
| 14.05.2026 | 82,13 | 83,68 | 81,94 | 83,54 | 2,47% | 477.209,00 |
| 13.05.2026 | 82,70 | 83,36 | 81,07 | 81,53 | -0,92% | 459.876,00 |
| 12.05.2026 | 83,68 | 84,05 | 80,75 | 82,29 | -0,92% | 753.667,00 |
| 11.05.2026 | 83,84 | 84,36 | 82,85 | 83,05 | -1,58% | 507.943,00 |
| 08.05.2026 | 83,98 | 85,90 | 83,33 | 84,38 | 0,62% | 534.404,00 |
| 07.05.2026 | 85,15 | 86,15 | 83,06 | 83,86 | -0,47% | 776.141,00 |
| 06.05.2026 | 84,67 | 85,54 | 83,07 | 84,26 | 2,08% | 454.269,00 |
| 05.05.2026 | 82,85 | 83,59 | 81,83 | 82,54 | 2,80% | 627.508,00 |
| 04.05.2026 | 84,73 | 84,73 | 80,06 | 80,29 | -5,74% | 876.159,00 |
| 01.05.2026 | 89,14 | 90,00 | 84,96 | 85,18 | -4,91% | 697.449,00 |
| 30.04.2026 | 87,63 | 90,67 | 86,12 | 89,58 | -3,54% | 931.261,00 |
| 29.04.2026 | 95,13 | 97,59 | 92,81 | 92,87 | -3,01% | 473.256,00 |
| 28.04.2026 | 95,10 | 97,04 | 94,50 | 95,75 | -0,25% | 315.940,00 |
| 27.04.2026 | 95,40 | 96,65 | 94,67 | 95,99 | 1,12% | 374.637,00 |
| 24.04.2026 | 96,09 | 97,00 | 94,89 | 94,93 | -1,61% | 350.193,00 |
| 23.04.2026 | 96,23 | 98,39 | 95,73 | 96,48 | 0,72% | 227.735,00 |
| 22.04.2026 | 96,77 | 97,40 | 95,48 | 95,79 | -0,40% | 213.624,00 |
| 21.04.2026 | 97,51 | 98,31 | 95,55 | 96,17 | -1,07% | 336.768,00 |
| 20.04.2026 | 95,61 | 97,50 | 94,79 | 97,21 | 1,52% | 315.095,00 |
| 17.04.2026 | 93,62 | 97,59 | 93,56 | 95,75 | 3,94% | 423.897,00 |
| 16.04.2026 | 92,98 | 93,91 | 91,71 | 92,12 | -0,97% | 402.854,00 |
| 15.04.2026 | 95,64 | 95,64 | 92,68 | 93,02 | -3,23% | 270.424,00 |
| 14.04.2026 | 96,29 | 97,18 | 95,40 | 96,12 | -0,60% | 217.934,00 |
| 13.04.2026 | 95,23 | 96,95 | 93,90 | 96,70 | 1,27% | 298.088,00 |
| 10.04.2026 | 94,79 | 95,55 | 93,23 | 95,49 | 0,65% | 226.646,00 |
| 09.04.2026 | 93,58 | 96,30 | 93,58 | 94,87 | 0,00% | 462.728,00 |
| 08.04.2026 | 93,78 | 95,87 | 93,78 | 94,87 | 4,20% | 579.158,00 |
| 07.04.2026 | 90,76 | 91,18 | 89,96 | 91,05 | 0,40% | 368.565,00 |
| 06.04.2026 | 89,65 | 92,02 | 89,17 | 90,69 | 0,35% | 407.530,00 |
| 02.04.2026 | 89,85 | 92,72 | 89,21 | 90,37 | -0,89% | 513.393,00 |
| 01.04.2026 | 91,94 | 92,49 | 90,73 | 91,18 | -0,98% | 285.146,00 |
| 31.03.2026 | 91,41 | 93,27 | 90,61 | 92,08 | 2,35% | 371.739,00 |
| 30.03.2026 | 90,41 | 91,48 | 89,56 | 89,97 | 0,31% | 389.185,00 |
| 27.03.2026 | 89,40 | 91,06 | 89,20 | 89,69 | -1,09% | 361.194,00 |
| 26.03.2026 | 91,63 | 92,60 | 90,25 | 90,68 | -1,43% | 289.052,00 |
| 25.03.2026 | 92,23 | 92,56 | 90,00 | 92,00 | 0,93% | 320.007,00 |
| 24.03.2026 | 88,43 | 91,48 | 88,43 | 91,15 | 1,96% | 370.226,00 |
| 23.03.2026 | 89,39 | 92,01 | 89,33 | 89,40 | 3,03% | 712.955,00 |
| 20.03.2026 | 88,44 | 88,80 | 84,82 | 86,77 | -1,91% | 1.134.270,00 |
| 19.03.2026 | 89,34 | 89,68 | 87,67 | 88,46 | -1,36% | 532.804,00 |
| 18.03.2026 | 89,34 | 90,95 | 89,18 | 89,68 | -1,07% | 526.647,00 |
| 17.03.2026 | 90,48 | 91,94 | 90,00 | 90,65 | 0,81% | 264.196,00 |
| 16.03.2026 | 90,57 | 91,41 | 89,64 | 89,92 | 0,25% | 285.802,00 |
| 13.03.2026 | 90,03 | 90,39 | 88,56 | 89,70 | -0,04% | 375.534,00 |
| 12.03.2026 | 89,10 | 90,43 | 88,84 | 89,74 | -0,92% | 381.431,00 |
| 11.03.2026 | 91,55 | 92,08 | 90,34 | 90,57 | -1,65% | 270.511,00 |
| 10.03.2026 | 91,98 | 93,66 | 91,79 | 92,09 | -1,36% | 244.942,00 |
| 09.03.2026 | 90,89 | 93,97 | 90,60 | 93,36 | -0,65% | 271.483,00 |