214,820$
3,01%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 213,39 | 218,41 | 210,24 | 214,82 | 3,01% | 172.999,00 |
| 06.03.2026 | 198,23 | 209,93 | 196,00 | 208,55 | 3,57% | 218.640,00 |
| 05.03.2026 | 203,06 | 207,15 | 196,23 | 201,36 | -1,28% | 176.134,00 |
| 04.03.2026 | 203,28 | 206,79 | 196,51 | 203,97 | 0,52% | 160.563,00 |
| 03.03.2026 | 198,60 | 205,00 | 197,00 | 202,91 | -0,99% | 262.997,00 |
| 02.03.2026 | 206,02 | 210,02 | 202,40 | 204,93 | -2,78% | 191.660,00 |
| 27.02.2026 | 212,56 | 217,65 | 207,48 | 210,79 | -2,12% | 166.762,00 |
| 26.02.2026 | 241,70 | 243,40 | 213,91 | 215,36 | -10,33% | 311.485,00 |
| 25.02.2026 | 247,62 | 253,03 | 222,53 | 240,16 | -0,24% | 816.921,00 |
| 24.02.2026 | 243,89 | 249,20 | 238,36 | 240,73 | 3,10% | 205.725,00 |
| 20.02.2026 | 221,25 | 238,22 | 216,70 | 233,49 | 4,74% | 156.990,00 |
| 19.02.2026 | 242,62 | 242,62 | 214,61 | 222,93 | -9,32% | 412.580,00 |
| 18.02.2026 | 246,78 | 251,47 | 244,68 | 245,83 | -0,24% | 232.307,00 |
| 17.02.2026 | 248,00 | 252,17 | 244,43 | 246,41 | 0,24% | 136.561,00 |
| 13.02.2026 | 250,31 | 253,02 | 242,14 | 245,81 | -0,61% | 167.573,00 |
| 12.02.2026 | 265,68 | 268,91 | 246,90 | 247,32 | -6,16% | 143.585,00 |
| 11.02.2026 | 270,64 | 270,64 | 251,63 | 263,57 | -1,49% | 156.322,00 |
| 10.02.2026 | 267,73 | 274,93 | 263,41 | 267,56 | 0,97% | 138.813,00 |
| 09.02.2026 | 265,08 | 265,50 | 256,17 | 265,00 | -0,62% | 156.782,00 |
| 06.02.2026 | 258,43 | 268,90 | 257,95 | 266,64 | 4,07% | 269.319,00 |
| 05.02.2026 | 255,68 | 261,80 | 254,06 | 256,21 | 0,36% | 131.197,00 |
| 04.02.2026 | 252,40 | 256,89 | 240,91 | 255,29 | 1,51% | 197.256,00 |
| 03.02.2026 | 254,32 | 262,99 | 250,64 | 251,50 | -1,71% | 190.220,00 |
| 02.02.2026 | 251,13 | 261,37 | 250,00 | 255,87 | 1,88% | 129.122,00 |
| 30.01.2026 | 243,70 | 252,63 | 243,70 | 251,14 | 1,77% | 197.839,00 |
| 29.01.2026 | 243,72 | 247,73 | 241,54 | 246,78 | 1,18% | 179.423,00 |
| 28.01.2026 | 253,23 | 253,23 | 240,62 | 243,90 | -3,05% | 164.155,00 |
| 27.01.2026 | 253,33 | 254,86 | 245,24 | 251,58 | -0,90% | 144.132,00 |
| 26.01.2026 | 259,59 | 260,58 | 250,60 | 253,87 | -4,87% | 111.986,00 |
| 22.01.2026 | 268,10 | 272,45 | 262,77 | 266,86 | 0,64% | 209.439,00 |
| 21.01.2026 | 265,05 | 268,58 | 258,25 | 265,17 | 0,98% | 146.983,00 |
| 20.01.2026 | 257,98 | 266,61 | 257,09 | 262,60 | 0,80% | 103.228,00 |
| 16.01.2026 | 257,16 | 264,62 | 250,05 | 260,52 | 1,23% | 121.506,00 |
| 15.01.2026 | 259,19 | 261,55 | 253,01 | 257,36 | -1,21% | 161.635,00 |
| 14.01.2026 | 253,48 | 260,74 | 249,00 | 260,51 | 3,18% | 173.307,00 |
| 13.01.2026 | 261,03 | 263,20 | 249,31 | 252,47 | -2,48% | 124.343,00 |
| 12.01.2026 | 257,59 | 258,92 | 244,50 | 258,89 | 0,54% | 203.748,00 |
| 09.01.2026 | 255,42 | 259,67 | 250,32 | 257,51 | 0,82% | 111.088,00 |
| 08.01.2026 | 246,73 | 261,41 | 246,73 | 255,42 | 2,38% | 173.600,00 |
| 07.01.2026 | 247,83 | 250,00 | 243,71 | 249,49 | 1,39% | 175.123,00 |
| 06.01.2026 | 235,46 | 248,17 | 234,64 | 246,08 | 3,70% | 180.083,00 |
| 05.01.2026 | 224,18 | 240,00 | 222,00 | 237,30 | 6,22% | 163.484,00 |
| 02.01.2026 | 225,37 | 226,41 | 220,00 | 223,40 | 0,62% | 140.306,00 |
| 31.12.2025 | 234,79 | 234,79 | 221,64 | 222,03 | -5,58% | 213.494,00 |
| 30.12.2025 | 234,44 | 238,99 | 233,57 | 235,14 | -0,33% | 133.608,00 |
| 29.12.2025 | 238,22 | 245,23 | 233,83 | 235,92 | -0,55% | 188.604,00 |
| 26.12.2025 | 233,80 | 238,85 | 233,80 | 237,22 | 0,71% | 175.072,00 |
| 24.12.2025 | 234,11 | 237,43 | 233,10 | 235,54 | 1,23% | 75.132,00 |
| 23.12.2025 | 230,57 | 235,30 | 228,19 | 232,67 | 1,31% | 204.927,00 |
| 22.12.2025 | 229,50 | 235,21 | 228,74 | 229,67 | 0,12% | 69.481,00 |
| 19.12.2025 | 223,42 | 232,09 | 221,55 | 229,40 | 2,02% | 225.309,00 |
| 18.12.2025 | 225,00 | 228,30 | 217,59 | 224,86 | 0,65% | 168.127,00 |
| 17.12.2025 | 216,16 | 224,55 | 216,16 | 223,40 | 2,60% | 173.629,00 |
| 16.12.2025 | 215,70 | 221,30 | 213,72 | 217,74 | -0,04% | 138.663,00 |
| 15.12.2025 | 219,85 | 222,04 | 215,76 | 217,82 | -0,74% | 97.790,00 |
| 12.12.2025 | 216,74 | 220,21 | 213,30 | 219,44 | 2,13% | 155.729,00 |
| 11.12.2025 | 215,57 | 219,47 | 211,81 | 214,87 | 0,51% | 145.963,00 |
| 10.12.2025 | 210,99 | 214,00 | 204,61 | 213,79 | 1,77% | 247.333,00 |
| 09.12.2025 | 215,00 | 218,33 | 209,28 | 210,07 | -2,65% | 143.171,00 |
| 08.12.2025 | 219,84 | 222,53 | 215,35 | 215,79 | -0,62% | 110.453,00 |
| 05.12.2025 | 216,46 | 219,95 | 213,18 | 217,14 | 0,42% | 134.298,00 |
| 04.12.2025 | 221,02 | 221,10 | 205,01 | 216,23 | -1,56% | 148.010,00 |
| 03.12.2025 | 217,82 | 223,83 | 217,68 | 219,66 | 0,26% | 110.575,00 |
| 02.12.2025 | 219,72 | 228,45 | 216,02 | 219,08 | -1,22% | 154.244,00 |
| 01.12.2025 | 224,40 | 228,50 | 220,67 | 221,78 | -2,17% | 109.217,00 |
| 28.11.2025 | 227,57 | 227,82 | 223,40 | 226,69 | 0,90% | 36.311,00 |
| 26.11.2025 | 229,58 | 230,24 | 222,27 | 224,67 | -2,21% | 156.733,00 |
| 25.11.2025 | 224,33 | 233,31 | 218,76 | 229,74 | 3,72% | 119.185,00 |
| 24.11.2025 | 218,02 | 222,25 | 214,26 | 221,50 | 5,83% | 141.791,00 |
| 20.11.2025 | 220,13 | 220,13 | 208,72 | 209,30 | -4,53% | 100.231,00 |
| 19.11.2025 | 217,88 | 222,25 | 216,80 | 219,23 | 0,23% | 93.446,00 |
| 18.11.2025 | 220,10 | 223,26 | 214,86 | 218,72 | -1,91% | 101.067,00 |
| 17.11.2025 | 228,88 | 233,94 | 220,07 | 222,97 | -4,84% | 108.530,00 |
| 13.11.2025 | 233,91 | 243,88 | 230,87 | 234,31 | -1,12% | 131.720,00 |
| 12.11.2025 | 245,61 | 247,72 | 236,05 | 236,96 | -3,52% | 165.600,00 |
| 11.11.2025 | 233,07 | 246,20 | 233,07 | 245,61 | 4,67% | 227.531,00 |
| 10.11.2025 | 227,00 | 235,32 | 224,05 | 234,64 | 3,90% | 150.470,00 |
| 07.11.2025 | 224,18 | 228,52 | 219,31 | 225,83 | 1,26% | 100.832,00 |
| 06.11.2025 | 232,34 | 232,34 | 216,91 | 223,03 | -5,09% | 126.424,00 |
| 05.11.2025 | 222,82 | 236,66 | 221,50 | 235,00 | 5,34% | 267.828,00 |
| 04.11.2025 | 208,26 | 264,00 | 207,05 | 223,08 | 12,09% | 485.423,00 |
| 03.11.2025 | 190,71 | 199,58 | 190,71 | 199,02 | 3,31% | 197.992,00 |
| 31.10.2025 | 185,75 | 192,87 | 182,87 | 192,64 | 3,98% | 155.894,00 |
| 30.10.2025 | 188,50 | 193,33 | 184,78 | 185,27 | -2,13% | 110.176,00 |
| 29.10.2025 | 196,54 | 198,13 | 186,58 | 189,30 | -4,34% | 129.213,00 |
| 28.10.2025 | 201,08 | 203,33 | 197,00 | 197,89 | -1,06% | 68.536,00 |
| 27.10.2025 | 201,09 | 201,70 | 198,41 | 200,01 | -0,49% | 48.905,00 |
| 24.10.2025 | 203,21 | 208,00 | 199,84 | 200,99 | 0,39% | 73.259,00 |
| 23.10.2025 | 205,58 | 208,33 | 199,41 | 200,20 | -3,12% | 76.267,00 |
| 22.10.2025 | 201,68 | 209,68 | 197,62 | 206,65 | 2,69% | 155.391,00 |
| 21.10.2025 | 197,69 | 201,41 | 195,60 | 201,23 | 2,01% | 62.156,00 |
| 20.10.2025 | 197,93 | 198,88 | 194,22 | 197,26 | 0,86% | 68.279,00 |
| 17.10.2025 | 190,65 | 195,84 | 190,65 | 195,57 | 1,33% | 107.267,00 |
| 16.10.2025 | 197,60 | 201,74 | 192,36 | 193,01 | -1,23% | 144.739,00 |
| 15.10.2025 | 200,78 | 202,07 | 195,34 | 195,42 | -1,93% | 87.837,00 |
| 14.10.2025 | 193,36 | 199,94 | 193,30 | 199,27 | 1,95% | 90.746,00 |
| 13.10.2025 | 191,21 | 196,73 | 191,15 | 195,46 | 2,16% | 82.863,00 |
| 10.10.2025 | 192,39 | 194,68 | 187,01 | 191,32 | -0,63% | 88.828,00 |
| 09.10.2025 | 194,86 | 196,13 | 192,28 | 192,53 | -1,98% | 67.348,00 |
| 08.10.2025 | 197,17 | 197,89 | 192,31 | 196,41 | -0,29% | 95.452,00 |