205,620$
-2,97%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 206,10 | 212,34 | 194,66 | 205,62 | -2,97% | 96.927,00 |
| 09.04.2025 | 192,66 | 223,96 | 191,88 | 211,92 | 9,27% | 195.244,00 |
| 08.04.2025 | 202,66 | 210,39 | 190,61 | 193,94 | -1,81% | 182.859,00 |
| 07.04.2025 | 186,23 | 201,40 | 178,26 | 197,52 | 5,72% | 162.736,00 |
| 04.04.2025 | 185,93 | 198,00 | 181,28 | 186,83 | -3,51% | 204.302,00 |
| 03.04.2025 | 199,86 | 205,77 | 192,13 | 193,62 | -8,15% | 204.858,00 |
| 02.04.2025 | 200,03 | 214,39 | 198,47 | 210,79 | 3,36% | 91.535,00 |
| 01.04.2025 | 201,71 | 206,33 | 198,90 | 203,93 | 1,01% | 71.433,00 |
| 31.03.2025 | 201,20 | 202,38 | 193,00 | 201,90 | 1,29% | 100.166,00 |
| 28.03.2025 | 201,12 | 206,30 | 199,27 | 199,32 | -1,92% | 91.885,00 |
| 27.03.2025 | 203,42 | 211,07 | 202,77 | 203,23 | -0,15% | 51.215,00 |
| 26.03.2025 | 209,47 | 212,20 | 203,01 | 203,53 | -2,92% | 44.715,00 |
| 25.03.2025 | 209,52 | 213,32 | 208,45 | 209,66 | -0,40% | 77.000,00 |
| 24.03.2025 | 201,82 | 211,94 | 201,82 | 210,50 | 5,88% | 129.204,00 |
| 21.03.2025 | 208,44 | 208,44 | 198,10 | 198,81 | -6,50% | 170.768,00 |
| 20.03.2025 | 213,51 | 216,25 | 212,25 | 212,62 | -0,96% | 75.818,00 |
| 19.03.2025 | 206,70 | 217,05 | 205,16 | 214,69 | 3,72% | 118.423,00 |
| 18.03.2025 | 213,08 | 213,08 | 200,15 | 206,98 | -4,31% | 143.663,00 |
| 17.03.2025 | 211,00 | 216,68 | 208,79 | 216,30 | 2,71% | 107.067,00 |
| 14.03.2025 | 213,14 | 214,69 | 207,02 | 210,59 | 0,46% | 118.651,00 |
| 13.03.2025 | 209,10 | 210,72 | 202,00 | 209,62 | 0,05% | 123.724,00 |
| 12.03.2025 | 215,00 | 215,00 | 206,36 | 209,51 | -2,31% | 115.413,00 |
| 11.03.2025 | 221,07 | 221,49 | 214,46 | 214,47 | -2,20% | 92.326,00 |
| 10.03.2025 | 218,50 | 223,67 | 213,83 | 219,30 | -0,37% | 154.583,00 |
| 07.03.2025 | 215,67 | 223,62 | 213,30 | 220,12 | 1,68% | 101.483,00 |
| 06.03.2025 | 209,99 | 218,52 | 209,85 | 216,49 | 0,52% | 126.299,00 |
| 05.03.2025 | 212,85 | 216,51 | 210,26 | 215,37 | 1,20% | 95.091,00 |
| 04.03.2025 | 209,34 | 219,84 | 206,80 | 212,82 | -0,92% | 251.447,00 |
| 03.03.2025 | 226,99 | 228,05 | 214,62 | 214,79 | -5,64% | 171.307,00 |
| 28.02.2025 | 230,99 | 235,00 | 224,03 | 227,62 | -1,93% | 124.079,00 |
| 27.02.2025 | 233,23 | 236,08 | 219,52 | 232,09 | -1,64% | 202.294,00 |
| 26.02.2025 | 262,30 | 265,05 | 231,00 | 235,95 | -10,55% | 118.393,00 |
| 25.02.2025 | 255,00 | 275,51 | 248,82 | 263,78 | 9,63% | 204.495,00 |
| 24.02.2025 | 254,23 | 255,23 | 240,35 | 240,62 | -5,48% | 160.546,00 |
| 21.02.2025 | 271,38 | 275,81 | 254,11 | 254,56 | -4,66% | 64.793,00 |
| 20.02.2025 | 259,42 | 267,26 | 255,58 | 267,00 | 2,55% | 88.067,00 |
| 19.02.2025 | 252,10 | 262,89 | 251,22 | 260,35 | 1,27% | 88.804,00 |
| 18.02.2025 | 257,67 | 259,98 | 252,08 | 257,08 | -0,17% | 94.935,00 |
| 14.02.2025 | 252,38 | 258,65 | 250,00 | 257,52 | 1,37% | 68.871,00 |
| 13.02.2025 | 252,82 | 255,74 | 245,88 | 254,04 | 1,43% | 82.573,00 |
| 12.02.2025 | 254,66 | 256,21 | 249,40 | 250,45 | -4,40% | 64.642,00 |
| 11.02.2025 | 257,57 | 263,30 | 253,66 | 261,97 | 0,00% | 68.284,00 |
| 10.02.2025 | 262,51 | 267,18 | 256,99 | 261,96 | 0,24% | 77.772,00 |
| 07.02.2025 | 277,81 | 277,81 | 256,67 | 261,33 | -6,65% | 131.022,00 |
| 06.02.2025 | 284,16 | 285,23 | 275,00 | 279,94 | -1,79% | 87.766,00 |
| 05.02.2025 | 282,39 | 289,57 | 281,64 | 285,04 | 1,89% | 106.843,00 |
| 04.02.2025 | 270,59 | 282,73 | 269,61 | 279,74 | 3,29% | 66.588,00 |
| 03.02.2025 | 270,37 | 274,25 | 269,66 | 270,83 | -1,39% | 71.071,00 |
| 31.01.2025 | 276,20 | 276,85 | 272,04 | 274,66 | -0,47% | 47.047,00 |
| 30.01.2025 | 276,07 | 279,96 | 270,98 | 275,97 | 0,56% | 85.655,00 |
| 29.01.2025 | 265,64 | 285,66 | 263,67 | 274,43 | 2,22% | 98.454,00 |
| 28.01.2025 | 282,71 | 282,71 | 263,70 | 268,46 | -4,94% | 94.769,00 |
| 27.01.2025 | 265,59 | 283,60 | 265,59 | 282,42 | 5,15% | 95.536,00 |
| 24.01.2025 | 260,70 | 269,31 | 260,14 | 268,58 | 2,31% | 128.316,00 |
| 23.01.2025 | 271,34 | 274,05 | 258,76 | 262,51 | -3,46% | 140.850,00 |
| 22.01.2025 | 273,25 | 280,00 | 268,65 | 271,93 | -0,86% | 117.498,00 |
| 21.01.2025 | 266,93 | 276,30 | 266,91 | 274,30 | 3,49% | 108.540,00 |
| 17.01.2025 | 265,39 | 269,00 | 260,47 | 265,04 | 1,09% | 144.857,00 |
| 16.01.2025 | 253,14 | 263,01 | 251,14 | 262,19 | 2,90% | 96.092,00 |
| 15.01.2025 | 253,10 | 259,36 | 248,29 | 254,79 | 3,12% | 203.572,00 |
| 14.01.2025 | 248,93 | 260,75 | 244,34 | 247,07 | 0,67% | 74.921,00 |
| 13.01.2025 | 238,95 | 248,26 | 234,59 | 245,42 | 1,43% | 84.392,00 |
| 10.01.2025 | 244,40 | 246,95 | 237,50 | 241,95 | -3,63% | 82.192,00 |
| 08.01.2025 | 242,23 | 253,08 | 240,49 | 251,06 | 3,78% | 124.989,00 |
| 07.01.2025 | 238,56 | 241,92 | 235,23 | 241,92 | 0,88% | 131.713,00 |
| 06.01.2025 | 244,46 | 249,66 | 239,77 | 239,82 | -1,75% | 61.136,00 |
| 03.01.2025 | 247,25 | 249,25 | 243,43 | 244,09 | -0,87% | 57.657,00 |
| 02.01.2025 | 246,72 | 248,50 | 239,99 | 246,23 | 0,70% | 83.884,00 |
| 31.12.2024 | 242,23 | 245,59 | 236,98 | 244,51 | 2,42% | 155.902,00 |
| 30.12.2024 | 243,71 | 243,71 | 237,50 | 238,73 | -3,35% | 70.147,00 |
| 27.12.2024 | 251,80 | 256,22 | 243,05 | 247,00 | -2,99% | 80.618,00 |
| 26.12.2024 | 250,06 | 255,88 | 247,38 | 254,62 | 1,04% | 71.715,00 |
| 24.12.2024 | 252,10 | 254,86 | 248,42 | 252,00 | -0,17% | 116.690,00 |
| 23.12.2024 | 252,85 | 255,41 | 244,16 | 252,43 | -0,33% | 88.466,00 |
| 20.12.2024 | 242,99 | 255,24 | 240,14 | 253,27 | 2,94% | 253.798,00 |
| 19.12.2024 | 243,19 | 248,32 | 238,36 | 246,04 | 1,72% | 102.122,00 |
| 18.12.2024 | 253,40 | 263,88 | 238,84 | 241,88 | -4,55% | 167.048,00 |
| 17.12.2024 | 242,85 | 255,25 | 232,02 | 253,40 | 2,60% | 266.670,00 |
| 16.12.2024 | 253,38 | 258,97 | 246,11 | 246,98 | -4,50% | 132.842,00 |
| 13.12.2024 | 270,00 | 270,00 | 248,86 | 258,62 | -3,87% | 182.920,00 |
| 12.12.2024 | 292,07 | 292,07 | 264,62 | 269,04 | -8,99% | 96.765,00 |
| 11.12.2024 | 292,11 | 297,40 | 286,40 | 295,60 | 1,68% | 46.355,00 |
| 10.12.2024 | 285,57 | 293,72 | 284,30 | 290,72 | 1,26% | 49.301,00 |
| 09.12.2024 | 288,42 | 291,14 | 286,54 | 287,11 | 0,23% | 41.714,00 |
| 06.12.2024 | 292,31 | 294,63 | 285,42 | 286,46 | -1,22% | 45.880,00 |
| 05.12.2024 | 292,00 | 298,33 | 288,77 | 290,00 | -1,36% | 42.406,00 |
| 04.12.2024 | 299,64 | 302,41 | 290,53 | 294,00 | -1,81% | 42.231,00 |
| 03.12.2024 | 303,48 | 308,15 | 298,02 | 299,43 | -2,61% | 45.461,00 |
| 02.12.2024 | 323,82 | 327,68 | 300,26 | 307,44 | -4,79% | 89.380,00 |
| 29.11.2024 | 322,57 | 326,97 | 317,20 | 322,92 | 0,31% | 47.056,00 |
| 27.11.2024 | 310,71 | 322,54 | 306,72 | 321,92 | 3,53% | 83.150,00 |
| 26.11.2024 | 313,06 | 313,06 | 305,35 | 310,95 | -1,10% | 33.935,00 |
| 25.11.2024 | 314,16 | 322,01 | 311,89 | 314,41 | 1,01% | 76.386,00 |
| 22.11.2024 | 308,44 | 315,00 | 307,00 | 311,27 | 4,18% | 57.221,00 |
| 20.11.2024 | 288,73 | 301,57 | 283,97 | 298,79 | 2,86% | 77.062,00 |
| 19.11.2024 | 278,86 | 293,93 | 278,86 | 290,49 | 4,14% | 44.057,00 |
| 18.11.2024 | 294,24 | 294,73 | 276,29 | 278,94 | -5,42% | 94.893,00 |
| 15.11.2024 | 312,52 | 312,52 | 294,57 | 294,93 | -4,69% | 73.497,00 |
| 14.11.2024 | 317,07 | 317,07 | 305,48 | 309,45 | -1,72% | 66.069,00 |
| 13.11.2024 | 346,04 | 349,77 | 308,73 | 314,88 | -8,25% | 72.123,00 |