23,160$
-1,19%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,18 | 24,02 | 22,92 | 23,16 | -1,19% | 21.057,00 |
| 30.09.2025 | 23,16 | 23,63 | 22,94 | 23,44 | -0,09% | 26.533,00 |
| 29.09.2025 | 23,47 | 24,03 | 23,16 | 23,46 | -0,17% | 50.502,00 |
| 26.09.2025 | 23,55 | 24,05 | 23,29 | 23,50 | -0,04% | 18.095,00 |
| 25.09.2025 | 23,87 | 23,87 | 23,10 | 23,51 | -1,96% | 21.615,00 |
| 24.09.2025 | 24,37 | 24,72 | 23,84 | 23,98 | -2,12% | 12.584,00 |
| 23.09.2025 | 24,15 | 24,72 | 24,15 | 24,50 | 2,00% | 25.435,00 |
| 22.09.2025 | 24,23 | 24,43 | 23,69 | 24,02 | -1,84% | 30.573,00 |
| 19.09.2025 | 24,86 | 25,18 | 24,24 | 24,47 | -1,57% | 57.195,00 |
| 18.09.2025 | 24,47 | 25,10 | 24,23 | 24,86 | 4,50% | 28.834,00 |
| 17.09.2025 | 24,74 | 25,84 | 23,79 | 23,79 | -4,53% | 24.762,00 |
| 16.09.2025 | 24,97 | 25,16 | 24,68 | 24,92 | 0,04% | 20.242,00 |
| 15.09.2025 | 24,72 | 25,11 | 24,40 | 24,91 | 0,89% | 27.150,00 |
| 12.09.2025 | 25,18 | 25,20 | 24,49 | 24,69 | -1,95% | 17.700,00 |
| 11.09.2025 | 24,63 | 25,39 | 24,25 | 25,18 | 4,79% | 23.135,00 |
| 10.09.2025 | 24,23 | 25,33 | 23,52 | 24,03 | -1,72% | 28.822,00 |
| 09.09.2025 | 24,47 | 25,13 | 24,16 | 24,45 | 0,08% | 48.504,00 |
| 08.09.2025 | 25,55 | 25,96 | 23,89 | 24,43 | -4,38% | 36.429,00 |
| 05.09.2025 | 25,15 | 26,19 | 24,64 | 25,55 | 1,63% | 45.477,00 |
| 04.09.2025 | 24,52 | 25,30 | 24,42 | 25,14 | 1,95% | 22.059,00 |
| 03.09.2025 | 25,27 | 27,24 | 24,65 | 24,66 | -1,91% | 35.875,00 |
| 02.09.2025 | 25,44 | 25,86 | 24,99 | 25,14 | -3,08% | 22.951,00 |
| 29.08.2025 | 26,48 | 26,72 | 25,65 | 25,94 | -1,78% | 35.026,00 |
| 28.08.2025 | 26,39 | 26,69 | 25,68 | 26,41 | 0,76% | 27.270,00 |
| 27.08.2025 | 26,50 | 26,50 | 25,62 | 26,21 | -0,83% | 11.492,00 |
| 26.08.2025 | 26,74 | 26,99 | 26,02 | 26,43 | 0,42% | 26.218,00 |
| 25.08.2025 | 26,86 | 27,20 | 26,14 | 26,32 | -3,02% | 28.054,00 |
| 22.08.2025 | 24,36 | 27,20 | 24,36 | 27,14 | 14,08% | 45.083,00 |
| 21.08.2025 | 23,77 | 24,20 | 23,66 | 23,79 | -0,83% | 18.781,00 |
| 20.08.2025 | 24,86 | 24,86 | 23,84 | 23,99 | -2,80% | 18.238,00 |
| 19.08.2025 | 24,33 | 25,52 | 24,33 | 24,68 | 1,86% | 26.829,00 |
| 18.08.2025 | 24,17 | 24,61 | 24,17 | 24,23 | 0,87% | 16.288,00 |
| 15.08.2025 | 24,83 | 24,99 | 23,96 | 24,02 | -2,67% | 21.948,00 |
| 14.08.2025 | 25,04 | 25,04 | 24,43 | 24,68 | -4,71% | 19.802,00 |
| 13.08.2025 | 24,97 | 25,90 | 24,53 | 25,90 | 3,77% | 23.722,00 |
| 12.08.2025 | 23,30 | 25,20 | 23,30 | 24,96 | 9,00% | 42.812,00 |
| 11.08.2025 | 23,34 | 23,54 | 22,69 | 22,90 | -1,59% | 22.900,00 |
| 08.08.2025 | 23,56 | 23,83 | 23,02 | 23,27 | -0,04% | 23.463,00 |
| 07.08.2025 | 24,02 | 24,02 | 23,17 | 23,28 | -2,02% | 36.293,00 |
| 06.08.2025 | 23,63 | 24,00 | 23,15 | 23,76 | 0,68% | 24.642,00 |
| 05.08.2025 | 23,38 | 24,00 | 23,31 | 23,60 | 1,94% | 28.514,00 |
| 04.08.2025 | 22,90 | 23,81 | 22,46 | 23,15 | 2,16% | 42.106,00 |
| 01.08.2025 | 23,40 | 23,40 | 22,66 | 22,66 | -5,74% | 34.216,00 |
| 31.07.2025 | 23,70 | 24,46 | 23,33 | 24,04 | 1,56% | 40.090,00 |
| 30.07.2025 | 24,14 | 26,01 | 23,40 | 23,67 | -1,99% | 41.579,00 |
| 29.07.2025 | 27,03 | 27,03 | 23,50 | 24,15 | -10,49% | 69.377,00 |
| 28.07.2025 | 30,18 | 30,64 | 26,88 | 26,98 | -10,40% | 55.794,00 |
| 25.07.2025 | 27,76 | 30,76 | 27,36 | 30,11 | 9,93% | 57.713,00 |
| 24.07.2025 | 26,86 | 27,55 | 26,75 | 27,39 | 0,18% | 50.335,00 |
| 23.07.2025 | 26,62 | 27,35 | 25,29 | 27,34 | 4,35% | 45.608,00 |
| 22.07.2025 | 25,18 | 26,39 | 25,18 | 26,20 | 4,42% | 40.182,00 |
| 21.07.2025 | 25,34 | 25,77 | 25,04 | 25,09 | -0,24% | 24.823,00 |
| 18.07.2025 | 26,39 | 26,39 | 24,92 | 25,15 | -3,75% | 31.140,00 |
| 17.07.2025 | 25,75 | 26,41 | 25,75 | 26,13 | 1,01% | 32.154,00 |
| 16.07.2025 | 25,97 | 26,45 | 25,60 | 25,87 | 0,27% | 44.190,00 |
| 15.07.2025 | 26,99 | 27,00 | 25,80 | 25,80 | -3,19% | 89.963,00 |
| 14.07.2025 | 27,36 | 27,36 | 26,16 | 26,65 | -2,09% | 169.490,00 |
| 11.07.2025 | 27,01 | 27,51 | 26,93 | 27,22 | -0,37% | 171.020,00 |
| 10.07.2025 | 26,50 | 27,71 | 26,50 | 27,32 | 1,49% | 49.031,00 |
| 09.07.2025 | 27,52 | 27,52 | 26,59 | 26,92 | -0,99% | 25.180,00 |
| 08.07.2025 | 26,08 | 27,56 | 26,08 | 27,19 | 4,26% | 69.241,00 |
| 07.07.2025 | 28,33 | 28,45 | 25,78 | 26,08 | -9,38% | 67.944,00 |
| 03.07.2025 | 28,55 | 28,89 | 28,21 | 28,78 | 2,02% | 56.482,00 |
| 02.07.2025 | 27,61 | 28,43 | 27,34 | 28,21 | 2,73% | 68.478,00 |
| 01.07.2025 | 25,34 | 28,42 | 25,09 | 27,46 | 8,24% | 57.729,00 |
| 30.06.2025 | 26,00 | 26,00 | 25,31 | 25,37 | -1,40% | 50.489,00 |
| 27.06.2025 | 25,70 | 26,44 | 25,47 | 25,73 | 0,35% | 84.396,00 |
| 26.06.2025 | 25,62 | 25,79 | 25,32 | 25,64 | 1,91% | 31.407,00 |
| 25.06.2025 | 25,13 | 25,67 | 25,02 | 25,16 | -0,47% | 25.264,00 |
| 24.06.2025 | 25,79 | 26,03 | 25,01 | 25,28 | -1,10% | 35.545,00 |
| 23.06.2025 | 24,47 | 25,56 | 24,45 | 25,56 | 4,67% | 24.632,00 |
| 20.06.2025 | 24,95 | 24,95 | 24,17 | 24,42 | -0,73% | 76.512,00 |
| 18.06.2025 | 24,33 | 25,19 | 24,30 | 24,60 | 0,86% | 39.774,00 |
| 17.06.2025 | 24,10 | 24,83 | 24,10 | 24,39 | -0,61% | 30.915,00 |
| 16.06.2025 | 24,54 | 24,90 | 24,40 | 24,54 | 1,74% | 17.351,00 |
| 13.06.2025 | 24,71 | 24,97 | 24,06 | 24,12 | -3,44% | 22.024,00 |
| 12.06.2025 | 24,67 | 25,20 | 24,54 | 24,98 | 1,05% | 18.951,00 |
| 11.06.2025 | 25,54 | 25,79 | 24,23 | 24,72 | -2,06% | 40.034,00 |
| 10.06.2025 | 24,80 | 25,50 | 24,48 | 25,24 | 2,23% | 27.441,00 |
| 09.06.2025 | 24,33 | 25,44 | 24,33 | 24,69 | 1,48% | 31.988,00 |
| 06.06.2025 | 24,50 | 25,11 | 24,27 | 24,33 | 0,79% | 24.425,00 |
| 05.06.2025 | 24,54 | 24,70 | 24,06 | 24,14 | -1,91% | 26.029,00 |
| 04.06.2025 | 25,10 | 25,29 | 24,54 | 24,61 | -1,91% | 52.129,00 |
| 03.06.2025 | 23,75 | 25,21 | 23,75 | 25,09 | 6,31% | 26.337,00 |
| 02.06.2025 | 24,13 | 24,13 | 23,40 | 23,60 | -2,28% | 39.136,00 |
| 30.05.2025 | 24,29 | 24,59 | 23,99 | 24,15 | -2,03% | 25.877,00 |
| 29.05.2025 | 24,40 | 24,69 | 24,04 | 24,65 | 1,52% | 17.911,00 |
| 28.05.2025 | 24,33 | 24,72 | 24,26 | 24,28 | 0,21% | 27.372,00 |
| 27.05.2025 | 23,37 | 24,38 | 23,20 | 24,23 | 5,21% | 26.604,00 |
| 23.05.2025 | 22,79 | 23,29 | 22,40 | 23,03 | -2,25% | 34.888,00 |
| 22.05.2025 | 23,94 | 24,27 | 23,20 | 23,56 | -2,48% | 50.439,00 |
| 21.05.2025 | 24,79 | 24,88 | 24,15 | 24,16 | -4,13% | 32.716,00 |
| 20.05.2025 | 25,81 | 25,81 | 25,00 | 25,20 | -2,06% | 19.412,00 |
| 19.05.2025 | 25,84 | 26,11 | 25,17 | 25,73 | -1,98% | 23.156,00 |
| 16.05.2025 | 26,10 | 26,28 | 25,25 | 26,25 | 0,57% | 43.955,00 |
| 15.05.2025 | 26,32 | 26,32 | 25,58 | 26,10 | 0,38% | 40.619,00 |
| 14.05.2025 | 25,92 | 26,54 | 25,41 | 26,00 | 0,66% | 48.513,00 |
| 13.05.2025 | 25,83 | 26,43 | 25,59 | 25,83 | 1,57% | 33.228,00 |
| 12.05.2025 | 24,04 | 25,85 | 24,00 | 25,43 | 9,12% | 89.866,00 |
| 09.05.2025 | 23,45 | 23,45 | 22,70 | 23,31 | 0,15% | 29.327,00 |