287,390$
0,77%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 285,04 | 287,39 | 281,93 | 287,39 | 0,77% | 83.302,00 |
| 22.09.2026 | 285,99 | 288,44 | 280,61 | 285,20 | 1,25% | 91.005,00 |
| 21.09.2026 | 280,12 | 284,16 | 274,10 | 281,69 | 2,01% | 155.704,00 |
| 18.09.2026 | 275,41 | 276,93 | 273,00 | 276,14 | 0,36% | 143.065,00 |
| 17.09.2026 | 284,84 | 284,84 | 275,08 | 275,15 | -1,36% | 85.669,00 |
| 16.09.2026 | 276,13 | 283,99 | 275,53 | 278,95 | 1,32% | 93.303,00 |
| 15.09.2026 | 278,75 | 278,75 | 273,00 | 275,31 | -0,98% | 109.937,00 |
| 14.09.2026 | 279,20 | 282,51 | 276,90 | 278,03 | 0,15% | 90.740,00 |
| 11.09.2026 | 281,34 | 282,16 | 275,51 | 277,61 | 0,08% | 80.466,00 |
| 10.09.2026 | 274,54 | 280,02 | 273,37 | 277,40 | -0,48% | 91.401,00 |
| 09.09.2026 | 279,45 | 284,90 | 277,47 | 278,74 | -1,13% | 131.602,00 |
| 08.09.2026 | 288,22 | 289,63 | 277,67 | 281,93 | -2,38% | 115.404,00 |
| 04.09.2026 | 285,00 | 290,46 | 285,00 | 288,79 | 0,79% | 105.518,00 |
| 03.09.2026 | 292,80 | 297,79 | 285,50 | 286,52 | -2,02% | 152.633,00 |
| 02.09.2026 | 295,87 | 297,99 | 290,02 | 292,44 | -0,55% | 120.152,00 |
| 01.09.2026 | 297,71 | 304,39 | 293,55 | 294,06 | -1,31% | 141.925,00 |
| 31.08.2026 | 297,91 | 299,73 | 294,39 | 297,95 | -0,70% | 147.212,00 |
| 28.08.2026 | 300,00 | 305,48 | 299,61 | 300,05 | 0,03% | 102.873,00 |
| 27.08.2026 | 301,29 | 305,53 | 298,64 | 299,95 | -1,52% | 102.275,00 |
| 26.08.2026 | 302,35 | 310,11 | 300,32 | 304,57 | 0,12% | 163.637,00 |
| 25.08.2026 | 307,02 | 308,87 | 302,96 | 304,21 | -0,39% | 104.904,00 |
| 24.08.2026 | 308,64 | 311,72 | 301,95 | 305,39 | -1,21% | 108.355,00 |
| 21.08.2026 | 307,69 | 310,39 | 302,51 | 309,13 | 1,60% | 142.831,00 |
| 20.08.2026 | 314,67 | 314,67 | 300,08 | 304,25 | -2,75% | 160.227,00 |
| 19.08.2026 | 321,42 | 324,03 | 311,20 | 312,84 | -0,37% | 101.595,00 |
| 18.08.2026 | 322,92 | 322,92 | 313,97 | 313,99 | -2,28% | 93.526,00 |
| 17.08.2026 | 317,71 | 323,27 | 317,71 | 321,31 | -0,14% | 89.017,00 |
| 14.08.2026 | 320,12 | 327,60 | 320,12 | 321,76 | 0,59% | 104.657,00 |
| 13.08.2026 | 324,60 | 330,51 | 319,39 | 319,86 | -0,81% | 223.417,00 |
| 12.08.2026 | 320,88 | 328,98 | 315,33 | 322,46 | 0,17% | 132.354,00 |
| 11.08.2026 | 320,78 | 326,72 | 317,71 | 321,91 | -0,95% | 149.358,00 |
| 10.08.2026 | 309,80 | 326,01 | 309,80 | 325,00 | 3,50% | 136.102,00 |
| 07.08.2026 | 316,50 | 320,33 | 310,64 | 314,01 | 0,69% | 132.756,00 |
| 06.08.2026 | 322,06 | 322,13 | 309,99 | 311,87 | -3,16% | 215.131,00 |
| 05.08.2026 | 328,49 | 330,64 | 317,82 | 322,06 | -3,82% | 341.470,00 |
| 04.08.2026 | 305,00 | 338,71 | 305,00 | 334,84 | 25,16% | 637.627,00 |
| 03.08.2026 | 256,34 | 269,59 | 255,95 | 267,53 | 5,00% | 189.745,00 |
| 31.07.2026 | 258,13 | 258,13 | 249,00 | 254,78 | -0,10% | 121.216,00 |
| 30.07.2026 | 255,09 | 258,09 | 252,70 | 255,03 | -0,02% | 178.250,00 |
| 29.07.2026 | 255,36 | 258,05 | 250,13 | 255,09 | -1,15% | 181.040,00 |
| 28.07.2026 | 251,28 | 259,00 | 249,91 | 258,07 | 3,80% | 254.775,00 |
| 27.07.2026 | 240,76 | 249,34 | 238,59 | 248,63 | 4,82% | 241.860,00 |
| 24.07.2026 | 239,21 | 241,50 | 236,04 | 237,20 | 0,42% | 205.004,00 |
| 23.07.2026 | 233,79 | 237,23 | 232,78 | 236,21 | -0,74% | 143.291,00 |
| 22.07.2026 | 244,13 | 244,21 | 237,96 | 237,96 | -2,45% | 143.016,00 |
| 21.07.2026 | 243,22 | 246,81 | 240,54 | 243,94 | -0,68% | 116.826,00 |
| 20.07.2026 | 243,46 | 248,09 | 238,22 | 245,61 | 1,47% | 157.660,00 |
| 17.07.2026 | 255,30 | 257,85 | 240,45 | 242,05 | -5,72% | 179.951,00 |
| 16.07.2026 | 247,42 | 257,58 | 247,42 | 256,74 | 4,40% | 219.554,00 |
| 15.07.2026 | 230,11 | 246,32 | 229,19 | 245,93 | 6,87% | 280.443,00 |
| 14.07.2026 | 236,15 | 237,26 | 228,48 | 230,11 | -3,01% | 261.359,00 |
| 13.07.2026 | 236,14 | 243,72 | 233,36 | 237,25 | 0,14% | 217.170,00 |
| 10.07.2026 | 248,73 | 250,35 | 235,60 | 236,91 | -5,13% | 281.776,00 |
| 09.07.2026 | 252,11 | 256,23 | 246,27 | 249,71 | -0,72% | 301.477,00 |
| 08.07.2026 | 261,36 | 264,04 | 250,80 | 251,52 | -4,77% | 215.089,00 |
| 07.07.2026 | 271,43 | 279,49 | 261,15 | 264,11 | -2,93% | 195.304,00 |
| 06.07.2026 | 275,47 | 279,08 | 263,24 | 272,07 | -0,11% | 303.954,00 |
| 02.07.2026 | 271,55 | 272,36 | 264,72 | 272,36 | 1,37% | 244.173,00 |
| 01.07.2026 | 264,25 | 275,20 | 264,25 | 268,67 | 1,34% | 185.046,00 |
| 30.06.2026 | 262,01 | 271,60 | 258,30 | 265,13 | 0,57% | 155.436,00 |
| 29.06.2026 | 259,16 | 264,93 | 256,40 | 263,63 | 1,47% | 165.379,00 |
| 26.06.2026 | 252,91 | 261,01 | 252,86 | 259,80 | 2,80% | 355.562,00 |
| 25.06.2026 | 245,88 | 256,00 | 245,44 | 252,73 | 4,03% | 195.294,00 |
| 24.06.2026 | 234,06 | 243,32 | 232,10 | 242,95 | 3,61% | 233.668,00 |
| 23.06.2026 | 233,60 | 237,77 | 230,74 | 234,48 | 0,51% | 170.758,00 |
| 22.06.2026 | 239,11 | 242,54 | 233,30 | 233,30 | -2,50% | 113.520,00 |
| 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 | -1,95% | 220.133,00 |
| 16.06.2026 | 235,98 | 235,98 | 230,11 | 232,20 | -0,63% | 222.654,00 |
| 15.06.2026 | 238,64 | 242,48 | 232,00 | 233,66 | -0,54% | 168.693,00 |
| 12.06.2026 | 239,40 | 243,68 | 233,31 | 234,94 | -1,53% | 212.905,00 |
| 11.06.2026 | 233,21 | 241,16 | 230,53 | 238,60 | 2,63% | 269.966,00 |
| 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 | 231,12 | 1,95% | 257.123,00 |
| 08.06.2026 | 223,32 | 230,05 | 221,50 | 226,71 | 1,27% | 163.326,00 |
| 05.06.2026 | 227,99 | 231,60 | 221,38 | 223,87 | -0,28% | 240.003,00 |
| 04.06.2026 | 222,17 | 228,08 | 220,31 | 224,51 | 2,82% | 129.602,00 |
| 03.06.2026 | 215,44 | 218,58 | 211,70 | 218,34 | 0,91% | 208.374,00 |
| 02.06.2026 | 216,41 | 217,48 | 210,44 | 216,38 | -0,80% | 169.675,00 |
| 01.06.2026 | 218,79 | 221,74 | 211,30 | 218,13 | -0,90% | 214.252,00 |
| 29.05.2026 | 227,01 | 228,50 | 219,39 | 220,10 | -3,46% | 186.264,00 |
| 28.05.2026 | 225,95 | 228,36 | 222,66 | 227,99 | 0,72% | 125.461,00 |
| 27.05.2026 | 233,83 | 233,83 | 220,69 | 226,37 | -1,17% | 190.051,00 |
| 26.05.2026 | 230,13 | 230,25 | 218,40 | 229,06 | 0,04% | 220.097,00 |
| 22.05.2026 | 226,00 | 230,65 | 221,58 | 228,97 | 1,27% | 161.446,00 |
| 21.05.2026 | 221,63 | 228,09 | 216,26 | 226,10 | 0,61% | 221.321,00 |
| 20.05.2026 | 217,01 | 224,89 | 212,72 | 224,73 | 3,46% | 178.833,00 |
| 19.05.2026 | 216,73 | 222,64 | 212,70 | 217,21 | 0,00% | 165.105,00 |
| 18.05.2026 | 212,62 | 219,54 | 210,04 | 217,22 | 1,53% | 176.576,00 |
| 15.05.2026 | 220,44 | 224,90 | 211,89 | 213,95 | -3,16% | 263.618,00 |
| 14.05.2026 | 218,82 | 222,69 | 216,45 | 220,94 | 0,78% | 119.435,00 |
| 13.05.2026 | 217,73 | 222,06 | 214,00 | 219,23 | -0,62% | 196.959,00 |
| 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% | 227.873,00 |
| 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% | 285.284,00 |
| 06.05.2026 | 216,47 | 234,56 | 214,90 | 218,20 | 2,72% | 467.572,00 |
| 05.05.2026 | 182,50 | 216,01 | 173,86 | 212,43 | 10,32% | 496.412,00 |
| 04.05.2026 | 190,53 | 198,24 | 184,04 | 192,55 | -0,78% | 263.173,00 |
| 01.05.2026 | 192,50 | 200,29 | 190,44 | 194,07 | 1,27% | 195.436,00 |