42,400$
3,64%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 41,68 | 42,57 | 41,22 | 42,40 | 3,64% | 17.591,00 |
| 12.09.2024 | 40,19 | 41,20 | 40,19 | 40,91 | 2,25% | 15.304,00 |
| 11.09.2024 | 39,15 | 40,26 | 38,90 | 40,01 | -0,52% | 12.411,00 |
| 10.09.2024 | 39,36 | 40,23 | 39,23 | 40,22 | 1,55% | 13.259,00 |
| 09.09.2024 | 40,10 | 40,41 | 39,45 | 39,61 | -0,69% | 22.905,00 |
| 06.09.2024 | 40,81 | 40,81 | 39,80 | 39,88 | -3,37% | 10.488,00 |
| 05.09.2024 | 41,50 | 43,00 | 40,91 | 41,27 | -0,60% | 58.351,00 |
| 04.09.2024 | 41,87 | 42,90 | 41,29 | 41,52 | -0,79% | 33.453,00 |
| 03.09.2024 | 41,96 | 42,70 | 41,02 | 41,85 | -0,99% | 49.032,00 |
| 30.08.2024 | 41,81 | 42,47 | 40,79 | 42,27 | 0,88% | 35.639,00 |
| 29.08.2024 | 41,68 | 42,17 | 41,17 | 41,90 | 0,62% | 17.002,00 |
| 28.08.2024 | 40,77 | 41,66 | 40,77 | 41,64 | 1,91% | 20.649,00 |
| 27.08.2024 | 41,10 | 41,50 | 40,75 | 40,86 | -1,47% | 17.091,00 |
| 26.08.2024 | 42,75 | 42,75 | 41,47 | 41,47 | -1,36% | 22.035,00 |
| 23.08.2024 | 39,63 | 42,05 | 38,91 | 42,04 | 6,51% | 32.531,00 |
| 22.08.2024 | 39,99 | 39,99 | 38,82 | 39,47 | -0,50% | 19.112,00 |
| 21.08.2024 | 40,15 | 40,15 | 39,17 | 39,67 | 0,40% | 16.257,00 |
| 20.08.2024 | 41,05 | 41,15 | 39,46 | 39,51 | -3,33% | 26.063,00 |
| 19.08.2024 | 39,32 | 41,24 | 39,32 | 40,87 | 3,89% | 20.054,00 |
| 16.08.2024 | 39,34 | 40,38 | 39,23 | 39,34 | 0,18% | 30.545,00 |
| 15.08.2024 | 39,81 | 40,00 | 38,62 | 39,27 | 1,89% | 44.306,00 |
| 14.08.2024 | 38,90 | 39,01 | 38,38 | 38,54 | -2,01% | 22.215,00 |
| 13.08.2024 | 38,94 | 39,75 | 38,56 | 39,33 | 1,00% | 48.353,00 |
| 12.08.2024 | 39,01 | 39,13 | 38,51 | 38,94 | -0,51% | 26.145,00 |
| 09.08.2024 | 39,24 | 39,24 | 38,46 | 39,14 | -0,46% | 18.985,00 |
| 08.08.2024 | 39,20 | 40,02 | 38,93 | 39,32 | 2,08% | 18.196,00 |
| 07.08.2024 | 39,59 | 39,59 | 38,30 | 38,52 | -1,71% | 19.781,00 |
| 06.08.2024 | 38,06 | 39,47 | 38,06 | 39,19 | 2,31% | 20.178,00 |
| 05.08.2024 | 36,33 | 38,88 | 35,99 | 38,30 | -0,13% | 55.870,00 |
| 02.08.2024 | 39,29 | 39,38 | 38,34 | 38,36 | -6,72% | 26.779,00 |
| 01.08.2024 | 43,06 | 43,36 | 40,75 | 41,12 | -4,44% | 27.611,00 |
| 31.07.2024 | 41,23 | 43,29 | 41,20 | 43,03 | 3,44% | 39.735,00 |
| 30.07.2024 | 42,28 | 42,48 | 41,20 | 41,60 | -0,31% | 16.320,00 |
| 29.07.2024 | 42,90 | 42,90 | 41,31 | 41,73 | -3,25% | 28.775,00 |
| 26.07.2024 | 47,24 | 47,24 | 42,25 | 43,13 | -4,24% | 35.962,00 |
| 25.07.2024 | 44,67 | 46,20 | 44,67 | 45,04 | 1,85% | 41.930,00 |
| 24.07.2024 | 44,96 | 45,19 | 43,95 | 44,22 | -0,63% | 16.282,00 |
| 23.07.2024 | 43,51 | 45,28 | 43,51 | 44,50 | 0,20% | 49.603,00 |
| 22.07.2024 | 43,06 | 44,51 | 42,67 | 44,41 | 2,12% | 36.565,00 |
| 19.07.2024 | 43,46 | 43,99 | 42,63 | 43,49 | 0,23% | 33.527,00 |
| 18.07.2024 | 44,61 | 44,62 | 42,93 | 43,39 | -3,28% | 21.856,00 |
| 17.07.2024 | 44,87 | 45,23 | 44,03 | 44,86 | -0,20% | 35.629,00 |
| 16.07.2024 | 43,33 | 45,13 | 43,27 | 44,95 | 5,02% | 38.847,00 |
| 15.07.2024 | 41,73 | 43,12 | 41,34 | 42,80 | 4,06% | 42.688,00 |
| 12.07.2024 | 40,98 | 41,69 | 40,49 | 41,13 | 2,21% | 28.165,00 |
| 11.07.2024 | 39,19 | 40,33 | 38,26 | 40,24 | 5,67% | 46.106,00 |
| 10.07.2024 | 37,44 | 38,15 | 37,44 | 38,08 | 0,53% | 14.357,00 |
| 09.07.2024 | 38,72 | 38,72 | 37,74 | 37,88 | -2,90% | 20.495,00 |
| 08.07.2024 | 39,50 | 40,46 | 38,78 | 39,01 | -0,94% | 20.654,00 |
| 05.07.2024 | 40,52 | 40,52 | 39,22 | 39,38 | -3,27% | 34.111,00 |
| 03.07.2024 | 41,49 | 41,76 | 40,70 | 40,71 | -1,43% | 35.274,00 |
| 02.07.2024 | 40,28 | 41,64 | 40,28 | 41,30 | 2,05% | 40.366,00 |
| 01.07.2024 | 40,65 | 40,85 | 39,98 | 40,47 | -0,27% | 53.607,00 |
| 28.06.2024 | 40,42 | 40,96 | 39,89 | 40,58 | 1,25% | 115.523,00 |
| 27.06.2024 | 41,14 | 41,14 | 39,58 | 40,08 | -1,47% | 39.723,00 |
| 26.06.2024 | 39,86 | 40,90 | 39,66 | 40,68 | 1,26% | 35.429,00 |
| 25.06.2024 | 40,55 | 41,15 | 39,94 | 40,18 | -1,84% | 32.780,00 |
| 24.06.2024 | 39,60 | 41,03 | 39,11 | 40,93 | 4,35% | 55.440,00 |
| 21.06.2024 | 39,37 | 39,82 | 38,27 | 39,22 | -0,90% | 39.037,00 |
| 20.06.2024 | 39,26 | 39,96 | 39,18 | 39,58 | -0,10% | 27.430,00 |
| 18.06.2024 | 40,14 | 40,45 | 39,62 | 39,62 | -0,68% | 25.675,00 |
| 17.06.2024 | 38,95 | 40,11 | 38,87 | 39,89 | 1,14% | 17.947,00 |
| 14.06.2024 | 40,00 | 40,32 | 38,69 | 39,44 | -2,42% | 29.025,00 |
| 13.06.2024 | 41,66 | 42,12 | 40,12 | 40,42 | -2,91% | 63.511,00 |
| 12.06.2024 | 42,23 | 43,39 | 41,33 | 41,63 | 1,71% | 37.710,00 |
| 11.06.2024 | 41,09 | 41,09 | 40,38 | 40,93 | -0,78% | 30.660,00 |
| 10.06.2024 | 40,37 | 41,41 | 40,13 | 41,25 | 1,55% | 47.608,00 |
| 07.06.2024 | 40,77 | 41,04 | 40,32 | 40,62 | -2,07% | 18.778,00 |
| 06.06.2024 | 40,63 | 41,49 | 40,12 | 41,48 | 1,62% | 46.740,00 |
| 05.06.2024 | 40,89 | 41,39 | 40,53 | 40,82 | -0,24% | 26.513,00 |
| 04.06.2024 | 42,88 | 43,53 | 40,34 | 40,92 | -4,95% | 45.390,00 |
| 03.06.2024 | 43,61 | 43,80 | 42,68 | 43,05 | -1,08% | 33.782,00 |
| 31.05.2024 | 44,30 | 44,40 | 43,22 | 43,52 | -1,67% | 32.616,00 |
| 30.05.2024 | 44,80 | 45,24 | 44,01 | 44,26 | 0,02% | 24.808,00 |
| 29.05.2024 | 45,32 | 45,33 | 44,21 | 44,25 | -3,17% | 26.384,00 |
| 28.05.2024 | 45,71 | 46,95 | 45,23 | 45,70 | -0,02% | 39.022,00 |
| 24.05.2024 | 44,96 | 45,73 | 44,39 | 45,71 | 2,90% | 33.860,00 |
| 23.05.2024 | 45,07 | 45,46 | 44,10 | 44,42 | -1,40% | 24.525,00 |
| 22.05.2024 | 45,43 | 45,55 | 44,50 | 45,05 | -1,64% | 28.632,00 |
| 21.05.2024 | 47,57 | 47,73 | 45,38 | 45,80 | -3,66% | 75.235,00 |
| 20.05.2024 | 47,19 | 48,08 | 46,50 | 47,54 | 0,40% | 47.688,00 |
| 17.05.2024 | 48,18 | 48,31 | 46,92 | 47,35 | -1,00% | 51.405,00 |
| 16.05.2024 | 47,36 | 48,02 | 47,19 | 47,83 | 1,36% | 33.628,00 |
| 15.05.2024 | 47,09 | 47,30 | 46,30 | 47,19 | 0,32% | 23.407,00 |
| 14.05.2024 | 48,33 | 48,33 | 46,91 | 47,04 | -1,69% | 66.512,00 |
| 13.05.2024 | 48,78 | 48,78 | 47,52 | 47,85 | -1,79% | 37.797,00 |
| 10.05.2024 | 49,80 | 50,52 | 48,40 | 48,72 | -2,03% | 49.958,00 |
| 09.05.2024 | 47,93 | 50,09 | 47,93 | 49,73 | 3,26% | 62.750,00 |
| 08.05.2024 | 46,00 | 48,26 | 45,13 | 48,16 | 4,29% | 49.180,00 |
| 07.05.2024 | 45,00 | 46,48 | 44,96 | 46,18 | 2,15% | 34.087,00 |
| 06.05.2024 | 42,58 | 45,21 | 42,07 | 45,21 | 6,30% | 59.858,00 |
| 03.05.2024 | 44,36 | 44,54 | 42,16 | 42,53 | -3,16% | 57.960,00 |
| 02.05.2024 | 44,36 | 44,36 | 43,18 | 43,92 | -0,14% | 42.177,00 |
| 01.05.2024 | 44,40 | 44,70 | 42,17 | 43,98 | -1,61% | 60.117,00 |
| 30.04.2024 | 45,62 | 46,63 | 44,66 | 44,70 | -1,43% | 46.005,00 |
| 29.04.2024 | 44,50 | 45,68 | 43,55 | 45,35 | -1,07% | 149.837,00 |
| 26.04.2024 | 40,55 | 48,63 | 39,58 | 45,84 | 39,37% | 483.637,00 |
| 25.04.2024 | 32,96 | 33,13 | 32,31 | 32,89 | -2,14% | 49.148,00 |
| 24.04.2024 | 34,56 | 35,58 | 33,01 | 33,61 | -2,83% | 44.688,00 |
| 23.04.2024 | 33,21 | 34,83 | 33,20 | 34,59 | 3,07% | 100.765,00 |