195,460$
-2,05%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 198,93 | 199,57 | 193,62 | 195,46 | -2,05% | 121.426,00 |
| 01.10.2025 | 199,56 | 202,00 | 197,37 | 199,56 | -0,03% | 146.755,00 |
| 30.09.2025 | 199,21 | 199,85 | 195,10 | 199,62 | 0,11% | 108.205,00 |
| 29.09.2025 | 192,57 | 201,29 | 190,97 | 199,40 | 3,03% | 114.131,00 |
| 26.09.2025 | 191,72 | 194,00 | 189,86 | 193,54 | 1,84% | 119.309,00 |
| 25.09.2025 | 192,42 | 193,30 | 187,01 | 190,04 | -1,72% | 100.142,00 |
| 24.09.2025 | 200,20 | 203,50 | 192,80 | 193,37 | -2,94% | 95.551,00 |
| 23.09.2025 | 196,76 | 200,21 | 196,00 | 199,23 | 1,86% | 73.511,00 |
| 22.09.2025 | 193,75 | 196,98 | 191,22 | 195,59 | 1,37% | 125.597,00 |
| 19.09.2025 | 200,15 | 200,19 | 190,00 | 192,95 | -4,17% | 278.569,00 |
| 18.09.2025 | 205,75 | 206,01 | 201,32 | 201,34 | -1,77% | 140.420,00 |
| 17.09.2025 | 203,94 | 210,59 | 203,00 | 204,96 | 0,90% | 116.382,00 |
| 16.09.2025 | 201,97 | 204,65 | 200,01 | 203,13 | -0,44% | 99.731,00 |
| 15.09.2025 | 201,24 | 206,09 | 197,83 | 204,03 | 2,36% | 129.296,00 |
| 12.09.2025 | 200,32 | 200,32 | 194,93 | 199,32 | -1,02% | 149.857,00 |
| 11.09.2025 | 202,07 | 206,00 | 200,75 | 201,37 | 0,08% | 116.276,00 |
| 10.09.2025 | 203,87 | 203,87 | 197,80 | 201,21 | -1,40% | 112.845,00 |
| 09.09.2025 | 202,96 | 204,44 | 198,33 | 204,06 | -0,84% | 100.171,00 |
| 08.09.2025 | 208,30 | 209,66 | 204,41 | 205,79 | -0,72% | 124.863,00 |
| 05.09.2025 | 209,78 | 212,05 | 205,36 | 207,29 | -0,75% | 77.277,00 |
| 04.09.2025 | 203,60 | 209,39 | 198,65 | 208,85 | 2,58% | 141.589,00 |
| 03.09.2025 | 206,81 | 209,32 | 203,04 | 203,59 | -1,92% | 86.142,00 |
| 02.09.2025 | 209,41 | 211,72 | 203,90 | 207,58 | -1,23% | 82.122,00 |
| 29.08.2025 | 212,05 | 215,81 | 207,50 | 210,16 | -0,53% | 91.055,00 |
| 28.08.2025 | 217,42 | 219,03 | 209,76 | 211,29 | -1,53% | 88.779,00 |
| 27.08.2025 | 217,92 | 220,20 | 212,15 | 214,57 | -1,77% | 78.556,00 |
| 26.08.2025 | 222,50 | 222,80 | 216,23 | 218,43 | -1,14% | 101.601,00 |
| 25.08.2025 | 224,06 | 224,06 | 216,63 | 220,94 | -2,13% | 89.468,00 |
| 22.08.2025 | 221,57 | 230,64 | 221,57 | 225,74 | 2,81% | 106.667,00 |
| 21.08.2025 | 219,58 | 224,36 | 215,97 | 219,56 | 0,08% | 105.174,00 |
| 20.08.2025 | 218,61 | 221,39 | 212,84 | 219,39 | 0,92% | 86.978,00 |
| 19.08.2025 | 217,64 | 220,39 | 216,19 | 217,39 | -0,71% | 74.741,00 |
| 18.08.2025 | 221,47 | 224,73 | 218,10 | 218,95 | -0,27% | 104.865,00 |
| 15.08.2025 | 226,10 | 227,56 | 218,57 | 219,54 | -1,99% | 94.264,00 |
| 14.08.2025 | 224,26 | 225,98 | 222,68 | 224,00 | -1,15% | 75.056,00 |
| 13.08.2025 | 221,39 | 230,02 | 220,26 | 226,61 | 3,10% | 118.993,00 |
| 12.08.2025 | 215,21 | 223,50 | 214,23 | 219,80 | 2,92% | 126.495,00 |
| 11.08.2025 | 205,27 | 219,42 | 201,31 | 213,56 | 3,89% | 203.374,00 |
| 08.08.2025 | 207,68 | 207,68 | 199,76 | 205,56 | -0,32% | 142.085,00 |
| 07.08.2025 | 215,91 | 215,91 | 196,83 | 206,22 | -3,46% | 166.863,00 |
| 06.08.2025 | 240,30 | 240,30 | 212,77 | 213,60 | -11,28% | 198.418,00 |
| 05.08.2025 | 231,08 | 259,90 | 231,08 | 240,75 | 6,40% | 249.536,00 |
| 04.08.2025 | 224,87 | 230,98 | 224,87 | 226,27 | -0,14% | 105.173,00 |
| 01.08.2025 | 224,34 | 228,51 | 216,87 | 226,59 | 0,14% | 110.584,00 |
| 31.07.2025 | 229,16 | 229,48 | 224,17 | 226,28 | -2,49% | 76.671,00 |
| 30.07.2025 | 238,82 | 242,38 | 228,98 | 232,07 | -2,52% | 55.019,00 |
| 29.07.2025 | 244,89 | 247,47 | 237,91 | 238,07 | -2,71% | 97.146,00 |
| 28.07.2025 | 242,37 | 246,78 | 239,11 | 244,70 | 1,15% | 107.934,00 |
| 25.07.2025 | 237,73 | 242,46 | 234,88 | 241,92 | 2,47% | 46.962,00 |
| 24.07.2025 | 241,20 | 241,63 | 235,97 | 236,09 | -2,97% | 70.562,00 |
| 23.07.2025 | 234,36 | 244,75 | 234,36 | 243,32 | 5,28% | 106.028,00 |
| 22.07.2025 | 228,50 | 233,85 | 228,16 | 231,11 | 1,89% | 83.461,00 |
| 21.07.2025 | 229,84 | 233,35 | 226,73 | 226,83 | -0,49% | 63.561,00 |
| 18.07.2025 | 236,19 | 236,19 | 226,84 | 227,95 | -1,75% | 65.303,00 |
| 17.07.2025 | 226,86 | 235,43 | 226,10 | 232,00 | 1,45% | 67.745,00 |
| 16.07.2025 | 234,02 | 235,23 | 227,65 | 228,68 | -1,09% | 100.285,00 |
| 15.07.2025 | 246,73 | 247,10 | 228,37 | 231,20 | -5,86% | 126.969,00 |
| 14.07.2025 | 240,80 | 250,73 | 240,80 | 245,60 | 1,27% | 95.996,00 |
| 11.07.2025 | 250,82 | 255,47 | 242,07 | 242,52 | -3,97% | 63.641,00 |
| 10.07.2025 | 247,58 | 257,43 | 247,40 | 252,55 | 2,02% | 81.321,00 |
| 09.07.2025 | 245,77 | 248,40 | 241,50 | 247,56 | 1,83% | 104.226,00 |
| 08.07.2025 | 242,55 | 247,22 | 239,92 | 243,12 | 0,85% | 126.341,00 |
| 07.07.2025 | 246,92 | 248,29 | 240,50 | 241,07 | -3,42% | 111.638,00 |
| 03.07.2025 | 247,23 | 251,58 | 244,56 | 249,61 | 1,70% | 63.909,00 |
| 02.07.2025 | 252,38 | 252,38 | 244,40 | 245,44 | -2,74% | 123.526,00 |
| 01.07.2025 | 241,69 | 256,98 | 241,69 | 252,36 | 3,34% | 137.349,00 |
| 30.06.2025 | 244,60 | 246,86 | 239,43 | 244,21 | -0,12% | 108.665,00 |
| 27.06.2025 | 248,38 | 248,38 | 240,43 | 244,50 | -1,07% | 155.031,00 |
| 26.06.2025 | 248,56 | 250,69 | 240,63 | 247,14 | 0,21% | 113.165,00 |
| 25.06.2025 | 243,23 | 249,00 | 239,00 | 246,63 | 2,07% | 94.932,00 |
| 24.06.2025 | 235,71 | 243,18 | 233,97 | 241,63 | 3,64% | 95.576,00 |
| 23.06.2025 | 234,00 | 237,29 | 232,50 | 233,14 | -0,73% | 121.446,00 |
| 20.06.2025 | 241,83 | 242,00 | 232,60 | 234,85 | -2,25% | 111.389,00 |
| 18.06.2025 | 235,93 | 241,72 | 234,19 | 240,25 | 1,88% | 120.792,00 |
| 17.06.2025 | 237,03 | 238,60 | 233,14 | 235,81 | -0,72% | 126.460,00 |
| 16.06.2025 | 233,58 | 238,11 | 233,58 | 237,53 | 1,95% | 90.790,00 |
| 13.06.2025 | 233,05 | 236,45 | 231,02 | 233,00 | -1,80% | 179.186,00 |
| 12.06.2025 | 233,88 | 238,53 | 232,45 | 237,27 | 1,22% | 205.806,00 |
| 11.06.2025 | 240,19 | 243,39 | 233,72 | 234,40 | -1,79% | 139.221,00 |
| 10.06.2025 | 239,26 | 244,21 | 236,86 | 238,68 | 0,21% | 650.745,00 |
| 09.06.2025 | 238,22 | 244,73 | 236,85 | 238,19 | 0,31% | 563.696,00 |
| 06.06.2025 | 247,29 | 250,01 | 236,85 | 237,46 | -2,67% | 305.385,00 |
| 05.06.2025 | 239,01 | 245,48 | 236,83 | 243,98 | 1,62% | 512.946,00 |
| 04.06.2025 | 240,47 | 243,94 | 233,41 | 240,08 | 0,50% | 596.315,00 |
| 03.06.2025 | 232,98 | 240,00 | 229,38 | 238,88 | 2,88% | 324.729,00 |
| 02.06.2025 | 232,98 | 234,72 | 225,97 | 232,20 | -0,85% | 559.367,00 |
| 30.05.2025 | 231,54 | 236,17 | 224,00 | 234,19 | 0,41% | 758.058,00 |
| 29.05.2025 | 231,56 | 235,34 | 227,46 | 233,24 | 1,88% | 79.194,00 |
| 28.05.2025 | 235,90 | 239,14 | 226,00 | 228,94 | -3,25% | 85.051,00 |
| 27.05.2025 | 237,20 | 242,40 | 231,91 | 236,64 | 0,95% | 135.993,00 |
| 23.05.2025 | 229,46 | 236,27 | 228,58 | 234,42 | 0,32% | 86.534,00 |
| 22.05.2025 | 225,96 | 234,74 | 223,77 | 233,68 | 1,95% | 127.704,00 |
| 21.05.2025 | 237,01 | 237,01 | 227,39 | 229,20 | -4,22% | 82.517,00 |
| 20.05.2025 | 241,89 | 244,00 | 231,29 | 239,30 | -1,07% | 118.706,00 |
| 19.05.2025 | 243,37 | 243,90 | 234,88 | 241,89 | -4,50% | 255.593,00 |
| 16.05.2025 | 244,01 | 254,08 | 244,01 | 253,30 | 3,95% | 87.911,00 |
| 15.05.2025 | 244,59 | 250,80 | 239,01 | 243,67 | 0,33% | 92.875,00 |
| 14.05.2025 | 249,55 | 253,50 | 240,07 | 242,87 | -1,99% | 145.341,00 |
| 13.05.2025 | 247,49 | 252,64 | 241,41 | 247,79 | 1,46% | 118.042,00 |
| 12.05.2025 | 241,21 | 249,91 | 239,93 | 244,22 | 3,27% | 95.229,00 |