286,520$
-2,34%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 295,63 | 297,79 | 285,50 | 286,52 | -2,34% | 150.108,00 |
| 02.09.2026 | 295,87 | 297,99 | 290,02 | 293,38 | -0,23% | 119.754,00 |
| 01.09.2026 | 297,71 | 304,39 | 293,59 | 294,06 | -1,31% | 140.992,00 |
| 31.08.2026 | 296,54 | 299,73 | 294,39 | 297,95 | -0,75% | 147.201,00 |
| 28.08.2026 | 300,00 | 305,48 | 299,61 | 300,21 | -0,02% | 102.859,00 |
| 27.08.2026 | 301,29 | 305,53 | 298,64 | 300,27 | -1,41% | 102.269,00 |
| 26.08.2026 | 304,51 | 310,11 | 300,32 | 304,57 | 0,18% | 163.635,00 |
| 25.08.2026 | 307,02 | 308,87 | 302,96 | 304,02 | -0,45% | 104.903,00 |
| 24.08.2026 | 308,64 | 311,72 | 301,95 | 305,39 | -1,21% | 108.330,00 |
| 21.08.2026 | 307,69 | 310,39 | 302,51 | 309,13 | 1,56% | 142.830,00 |
| 20.08.2026 | 307,05 | 312,76 | 300,08 | 304,38 | -2,70% | 159.426,00 |
| 19.08.2026 | 321,42 | 324,03 | 311,20 | 312,84 | -0,48% | 101.592,00 |
| 18.08.2026 | 322,92 | 322,92 | 313,97 | 314,35 | -2,33% | 93.493,00 |
| 17.08.2026 | 317,71 | 323,27 | 317,71 | 321,84 | 0,13% | 89.015,00 |
| 14.08.2026 | 320,12 | 327,60 | 320,12 | 321,43 | 0,49% | 104.552,00 |
| 13.08.2026 | 324,60 | 330,51 | 319,39 | 319,86 | -0,79% | 223.412,00 |
| 12.08.2026 | 320,88 | 328,98 | 315,33 | 322,42 | 0,16% | 132.151,00 |
| 11.08.2026 | 320,78 | 326,72 | 317,71 | 321,91 | -0,96% | 149.356,00 |
| 10.08.2026 | 309,80 | 326,01 | 309,80 | 325,02 | 3,51% | 136.080,00 |
| 07.08.2026 | 316,50 | 320,33 | 310,64 | 314,01 | 0,77% | 132.755,00 |
| 06.08.2026 | 322,06 | 322,13 | 309,99 | 311,62 | -3,23% | 215.130,00 |
| 05.08.2026 | 325,07 | 330,64 | 317,82 | 322,02 | -3,93% | 341.407,00 |
| 04.08.2026 | 305,00 | 338,71 | 305,00 | 335,20 | 24,36% | 637.420,00 |
| 03.08.2026 | 256,34 | 269,59 | 255,95 | 269,53 | 5,79% | 188.793,00 |
| 31.07.2026 | 258,13 | 258,13 | 249,00 | 254,77 | -0,10% | 121.159,00 |
| 30.07.2026 | 255,21 | 258,09 | 252,70 | 255,03 | -0,02% | 178.247,00 |
| 29.07.2026 | 255,36 | 258,05 | 250,13 | 255,09 | -1,26% | 181.039,00 |
| 28.07.2026 | 251,28 | 259,00 | 249,91 | 258,35 | 3,74% | 254.409,00 |
| 27.07.2026 | 240,76 | 249,34 | 238,59 | 249,03 | 5,11% | 241.826,00 |
| 24.07.2026 | 239,21 | 241,50 | 236,04 | 236,93 | 0,45% | 205.001,00 |
| 23.07.2026 | 233,79 | 237,23 | 232,78 | 235,88 | -0,87% | 143.280,00 |
| 22.07.2026 | 244,13 | 244,21 | 237,96 | 237,96 | -2,45% | 142.595,00 |
| 21.07.2026 | 243,22 | 246,81 | 240,54 | 243,94 | -0,68% | 116.825,00 |
| 20.07.2026 | 243,46 | 248,09 | 238,22 | 245,61 | 1,52% | 157.659,00 |
| 17.07.2026 | 251,40 | 257,85 | 240,45 | 241,94 | -5,82% | 179.947,00 |
| 16.07.2026 | 247,42 | 257,58 | 247,42 | 256,88 | 4,45% | 219.553,00 |
| 15.07.2026 | 230,11 | 246,32 | 229,19 | 245,93 | 6,87% | 280.427,00 |
| 14.07.2026 | 236,15 | 237,26 | 228,48 | 230,11 | -3,06% | 261.284,00 |
| 13.07.2026 | 236,14 | 243,72 | 233,36 | 237,37 | 0,19% | 217.166,00 |
| 10.07.2026 | 248,73 | 250,35 | 235,60 | 236,91 | -5,09% | 281.586,00 |
| 09.07.2026 | 252,11 | 256,23 | 246,27 | 249,62 | -0,68% | 301.476,00 |
| 08.07.2026 | 261,36 | 264,04 | 250,80 | 251,32 | -4,84% | 215.088,00 |
| 07.07.2026 | 271,43 | 279,49 | 261,15 | 264,11 | -2,83% | 195.303,00 |
| 06.07.2026 | 275,47 | 279,08 | 263,24 | 271,79 | -0,21% | 303.863,00 |
| 02.07.2026 | 271,55 | 272,36 | 264,72 | 272,36 | 1,31% | 244.173,00 |
| 01.07.2026 | 264,25 | 275,20 | 264,25 | 268,83 | 1,40% | 184.815,00 |
| 30.06.2026 | 262,01 | 271,60 | 258,30 | 265,13 | 0,62% | 155.436,00 |
| 29.06.2026 | 259,16 | 264,93 | 256,40 | 263,49 | 1,69% | 165.190,00 |
| 26.06.2026 | 252,91 | 261,01 | 252,86 | 259,12 | 2,58% | 352.839,00 |
| 25.06.2026 | 245,88 | 256,00 | 245,44 | 252,61 | 3,94% | 195.294,00 |
| 24.06.2026 | 234,06 | 243,30 | 232,10 | 243,03 | 3,45% | 233.661,00 |
| 23.06.2026 | 233,60 | 237,77 | 230,74 | 234,93 | 0,70% | 170.758,00 |
| 22.06.2026 | 239,11 | 242,54 | 233,30 | 233,30 | -2,50% | 113.481,00 |
| 18.06.2026 | 230,62 | 242,29 | 229,87 | 239,28 | 5,09% | 227.488,00 |
| 17.06.2026 | 230,64 | 238,62 | 223,87 | 227,68 | -1,92% | 220.133,00 |
| 16.06.2026 | 235,98 | 235,98 | 230,11 | 232,13 | -0,67% | 222.650,00 |
| 15.06.2026 | 238,64 | 242,48 | 232,00 | 233,69 | -0,38% | 168.529,00 |
| 12.06.2026 | 239,40 | 243,68 | 233,31 | 234,58 | -1,51% | 212.864,00 |
| 11.06.2026 | 233,21 | 241,16 | 230,53 | 238,17 | 2,45% | 269.955,00 |
| 10.06.2026 | 229,17 | 235,77 | 228,61 | 232,48 | 0,59% | 220.040,00 |
| 09.06.2026 | 228,06 | 236,52 | 226,50 | 231,11 | 1,94% | 236.021,00 |
| 08.06.2026 | 223,32 | 230,05 | 221,50 | 226,71 | 1,20% | 163.253,00 |
| 05.06.2026 | 227,99 | 231,60 | 221,38 | 224,03 | -0,21% | 240.003,00 |
| 04.06.2026 | 222,17 | 228,08 | 220,31 | 224,51 | 2,76% | 129.577,00 |
| 03.06.2026 | 215,44 | 218,58 | 211,70 | 218,47 | 1,05% | 208.374,00 |
| 02.06.2026 | 216,41 | 217,48 | 210,44 | 216,20 | -0,88% | 169.675,00 |
| 01.06.2026 | 218,79 | 221,74 | 211,30 | 218,13 | -0,90% | 214.225,00 |
| 29.05.2026 | 227,01 | 228,50 | 219,39 | 220,12 | -3,45% | 185.976,00 |
| 28.05.2026 | 225,95 | 228,36 | 222,66 | 227,99 | 0,45% | 125.457,00 |
| 27.05.2026 | 233,83 | 233,83 | 220,69 | 226,96 | -1,03% | 190.025,00 |
| 26.05.2026 | 230,13 | 230,25 | 218,40 | 229,32 | 0,15% | 219.516,00 |
| 22.05.2026 | 226,00 | 230,65 | 221,58 | 228,97 | 1,01% | 161.446,00 |
| 21.05.2026 | 221,63 | 228,09 | 216,26 | 226,69 | 0,86% | 218.710,00 |
| 20.05.2026 | 217,01 | 224,77 | 212,72 | 224,75 | 3,44% | 175.851,00 |
| 19.05.2026 | 216,73 | 222,64 | 212,70 | 217,27 | -0,02% | 165.105,00 |
| 18.05.2026 | 212,62 | 219,54 | 210,04 | 217,31 | 1,55% | 176.569,00 |
| 15.05.2026 | 220,44 | 224,90 | 211,89 | 213,99 | -3,34% | 259.060,00 |
| 14.05.2026 | 218,82 | 222,69 | 216,45 | 221,38 | 1,09% | 116.675,00 |
| 13.05.2026 | 217,73 | 222,06 | 214,00 | 218,99 | -0,73% | 196.851,00 |
| 12.05.2026 | 219,88 | 227,30 | 215,56 | 220,59 | -0,62% | 258.398,00 |
| 11.05.2026 | 230,38 | 233,45 | 215,45 | 221,97 | -3,72% | 224.259,00 |
| 08.05.2026 | 222,52 | 231,05 | 216,95 | 230,55 | 4,16% | 216.968,00 |
| 07.05.2026 | 205,22 | 228,29 | 205,22 | 221,35 | 1,44% | 267.206,00 |
| 06.05.2026 | 216,47 | 234,56 | 214,90 | 218,20 | 3,18% | 467.544,00 |
| 05.05.2026 | 182,50 | 216,01 | 173,86 | 211,48 | 9,82% | 496.400,00 |
| 04.05.2026 | 190,53 | 198,24 | 184,04 | 192,57 | -0,69% | 263.142,00 |
| 01.05.2026 | 192,50 | 200,29 | 190,44 | 193,90 | 1,26% | 195.436,00 |
| 30.04.2026 | 185,67 | 193,77 | 184,62 | 191,48 | 3,08% | 229.300,00 |
| 29.04.2026 | 193,14 | 196,33 | 183,66 | 185,75 | -4,87% | 233.342,00 |
| 28.04.2026 | 197,30 | 199,99 | 193,74 | 195,25 | -1,04% | 163.990,00 |
| 27.04.2026 | 199,46 | 204,75 | 196,23 | 197,30 | -1,55% | 356.911,00 |
| 24.04.2026 | 200,23 | 202,53 | 193,50 | 200,40 | 1,27% | 243.042,00 |
| 23.04.2026 | 203,74 | 204,75 | 196,00 | 197,89 | -2,93% | 197.271,00 |
| 22.04.2026 | 200,84 | 204,67 | 199,71 | 203,85 | 2,77% | 173.390,00 |
| 21.04.2026 | 200,97 | 205,13 | 195,77 | 198,36 | -1,35% | 185.244,00 |
| 20.04.2026 | 199,70 | 204,43 | 195,95 | 201,08 | -0,59% | 149.959,00 |
| 17.04.2026 | 197,50 | 203,93 | 193,07 | 202,27 | 4,24% | 229.131,00 |
| 16.04.2026 | 198,71 | 199,00 | 193,37 | 194,04 | -0,78% | 194.765,00 |
| 15.04.2026 | 196,03 | 198,35 | 192,74 | 195,57 | -0,23% | 149.718,00 |
| 14.04.2026 | 202,91 | 207,60 | 192,00 | 196,03 | -3,57% | 183.689,00 |