230,550$
4,16%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 198,68 | 204,56 | 196,73 | 203,28 | 1,01% | 177.549,00 |
| 10.04.2026 | 204,23 | 206,50 | 201,00 | 201,25 | -1,18% | 172.091,00 |
| 09.04.2026 | 197,79 | 207,11 | 195,30 | 203,66 | 1,40% | 167.823,00 |
| 08.04.2026 | 196,28 | 201,93 | 196,28 | 200,84 | 6,84% | 238.710,00 |
| 07.04.2026 | 192,18 | 194,66 | 187,19 | 187,98 | -2,09% | 176.688,00 |
| 06.04.2026 | 190,05 | 194,16 | 188,22 | 192,00 | -0,01% | 214.251,00 |
| 02.04.2026 | 191,08 | 194,16 | 185,75 | 192,02 | -1,02% | 207.619,00 |
| 01.04.2026 | 192,56 | 199,07 | 191,25 | 194,00 | 0,03% | 180.391,00 |
| 31.03.2026 | 188,92 | 195,60 | 188,81 | 193,95 | 3,94% | 265.419,00 |
| 30.03.2026 | 191,84 | 195,36 | 185,50 | 186,59 | -1,52% | 207.862,00 |
| 27.03.2026 | 186,93 | 194,44 | 184,40 | 189,48 | 0,80% | 142.493,00 |
| 26.03.2026 | 189,19 | 192,09 | 187,17 | 187,98 | -1,10% | 150.532,00 |
| 25.03.2026 | 193,11 | 196,98 | 188,04 | 190,07 | 0,26% | 208.664,00 |
| 24.03.2026 | 186,55 | 195,08 | 186,55 | 189,57 | 0,43% | 204.527,00 |
| 23.03.2026 | 196,96 | 196,96 | 187,81 | 188,76 | -1,03% | 175.721,00 |
| 20.03.2026 | 196,56 | 198,44 | 188,98 | 190,72 | -2,95% | 172.990,00 |
| 19.03.2026 | 197,86 | 198,99 | 193,10 | 196,52 | -1,02% | 152.807,00 |
| 18.03.2026 | 205,20 | 205,20 | 197,92 | 198,54 | -3,46% | 149.211,00 |
| 17.03.2026 | 205,93 | 211,08 | 203,65 | 205,65 | 1,30% | 172.038,00 |
| 16.03.2026 | 204,07 | 206,02 | 199,92 | 203,02 | -0,43% | 251.160,00 |
| 13.03.2026 | 206,22 | 206,22 | 198,88 | 203,89 | -0,21% | 287.295,00 |
| 12.03.2026 | 203,60 | 208,77 | 201,85 | 204,31 | -2,52% | 149.587,00 |
| 11.03.2026 | 214,89 | 216,98 | 208,63 | 209,59 | -2,62% | 206.227,00 |
| 10.03.2026 | 213,99 | 216,26 | 207,86 | 215,22 | 0,19% | 213.793,00 |
| 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 | -0,81% | 205.725,00 |
| 23.02.2026 | 233,53 | 244,73 | 232,11 | 242,69 | 3,94% | 133.773,00 |
| 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 |