18,880$
0,11%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 19,03 | 19,05 | 18,45 | 18,88 | 0,11% | 32.958,00 |
| 15.09.2026 | 18,70 | 19,21 | 18,67 | 18,86 | 0,56% | 21.558,00 |
| 14.09.2026 | 18,25 | 18,99 | 18,07 | 18,76 | 2,82% | 33.440,00 |
| 11.09.2026 | 18,95 | 19,06 | 17,90 | 18,24 | -1,62% | 34.522,00 |
| 10.09.2026 | 18,10 | 18,85 | 18,10 | 18,54 | 1,31% | 44.734,00 |
| 09.09.2026 | 18,59 | 18,77 | 17,92 | 18,30 | -1,90% | 66.088,00 |
| 08.09.2026 | 19,03 | 19,25 | 18,42 | 18,66 | -1,87% | 41.670,00 |
| 04.09.2026 | 18,28 | 19,24 | 18,28 | 19,01 | 4,11% | 52.687,00 |
| 03.09.2026 | 18,50 | 18,55 | 18,21 | 18,26 | 0,30% | 31.207,00 |
| 02.09.2026 | 18,19 | 18,91 | 18,19 | 18,21 | -1,27% | 34.449,00 |
| 01.09.2026 | 19,08 | 19,14 | 18,01 | 18,44 | -1,89% | 27.346,00 |
| 31.08.2026 | 19,53 | 20,45 | 18,58 | 18,80 | -4,06% | 51.943,00 |
| 28.08.2026 | 18,89 | 20,00 | 18,89 | 19,59 | 3,43% | 42.764,00 |
| 27.08.2026 | 19,38 | 19,50 | 18,69 | 18,94 | -1,20% | 29.074,00 |
| 26.08.2026 | 19,40 | 19,84 | 18,87 | 19,17 | -0,62% | 43.759,00 |
| 25.08.2026 | 18,97 | 19,76 | 18,69 | 19,29 | 3,16% | 37.640,00 |
| 24.08.2026 | 18,84 | 19,29 | 18,25 | 18,70 | -2,30% | 41.995,00 |
| 21.08.2026 | 19,52 | 19,89 | 18,72 | 19,14 | -1,39% | 28.407,00 |
| 20.08.2026 | 19,54 | 19,70 | 18,75 | 19,41 | -1,97% | 84.769,00 |
| 19.08.2026 | 19,48 | 20,40 | 19,06 | 19,80 | 2,40% | 27.918,00 |
| 18.08.2026 | 19,53 | 19,58 | 18,98 | 19,34 | -1,05% | 29.244,00 |
| 17.08.2026 | 19,12 | 19,77 | 19,07 | 19,54 | 1,59% | 40.662,00 |
| 14.08.2026 | 19,42 | 19,51 | 18,71 | 19,24 | -2,16% | 32.625,00 |
| 13.08.2026 | 19,76 | 20,26 | 19,35 | 19,66 | -0,35% | 46.302,00 |
| 12.08.2026 | 19,26 | 20,26 | 18,26 | 19,73 | 3,62% | 43.520,00 |
| 11.08.2026 | 19,13 | 19,77 | 18,81 | 19,04 | 0,79% | 56.511,00 |
| 10.08.2026 | 19,98 | 20,05 | 18,84 | 18,89 | -5,74% | 38.696,00 |
| 07.08.2026 | 18,32 | 20,04 | 18,32 | 20,04 | 9,03% | 40.971,00 |
| 06.08.2026 | 18,25 | 18,43 | 17,51 | 18,38 | -0,05% | 30.110,00 |
| 05.08.2026 | 19,77 | 20,00 | 18,14 | 18,39 | -5,35% | 67.841,00 |
| 04.08.2026 | 18,34 | 19,50 | 17,02 | 19,43 | 6,06% | 108.632,00 |
| 03.08.2026 | 14,10 | 18,34 | 14,10 | 18,32 | 37,07% | 90.236,00 |
| 31.07.2026 | 13,38 | 13,85 | 12,90 | 13,37 | -0,11% | 43.994,00 |
| 30.07.2026 | 14,80 | 14,80 | 12,90 | 13,38 | -8,60% | 38.019,00 |
| 29.07.2026 | 15,01 | 15,43 | 14,64 | 14,64 | -1,75% | 44.959,00 |
| 28.07.2026 | 14,24 | 15,29 | 14,17 | 14,90 | 4,63% | 33.391,00 |
| 27.07.2026 | 15,99 | 16,27 | 13,88 | 14,24 | -9,36% | 56.077,00 |
| 24.07.2026 | 16,34 | 16,86 | 15,69 | 15,71 | -5,42% | 49.969,00 |
| 23.07.2026 | 15,84 | 16,66 | 15,68 | 16,61 | 3,43% | 39.822,00 |
| 22.07.2026 | 15,53 | 16,64 | 15,53 | 16,06 | 3,75% | 63.031,00 |
| 21.07.2026 | 14,35 | 15,50 | 14,35 | 15,48 | 6,76% | 40.767,00 |
| 20.07.2026 | 14,59 | 14,74 | 14,29 | 14,50 | 1,29% | 27.804,00 |
| 17.07.2026 | 14,58 | 14,63 | 14,11 | 14,32 | -1,75% | 27.582,00 |
| 16.07.2026 | 13,55 | 15,01 | 13,50 | 14,57 | 7,29% | 41.982,00 |
| 15.07.2026 | 14,82 | 15,11 | 13,33 | 13,58 | -10,19% | 47.996,00 |
| 14.07.2026 | 15,01 | 15,27 | 14,51 | 15,12 | 1,61% | 30.143,00 |
| 13.07.2026 | 14,36 | 15,14 | 14,36 | 14,88 | 4,64% | 40.955,00 |
| 10.07.2026 | 14,10 | 14,28 | 13,69 | 14,22 | 1,57% | 29.862,00 |
| 09.07.2026 | 13,87 | 14,22 | 13,87 | 14,00 | 1,71% | 33.761,00 |
| 08.07.2026 | 13,94 | 14,07 | 13,50 | 13,77 | -1,89% | 31.679,00 |
| 07.07.2026 | 14,17 | 14,30 | 13,80 | 14,03 | 0,57% | 29.097,00 |
| 06.07.2026 | 14,60 | 15,09 | 13,95 | 13,95 | -5,17% | 49.445,00 |
| 02.07.2026 | 15,36 | 15,74 | 14,42 | 14,71 | -3,98% | 36.379,00 |
| 01.07.2026 | 14,59 | 15,85 | 14,59 | 15,32 | 3,55% | 33.567,00 |
| 30.06.2026 | 14,80 | 15,38 | 14,31 | 14,80 | -0,77% | 56.521,00 |
| 29.06.2026 | 15,31 | 15,31 | 14,25 | 14,91 | -2,42% | 47.275,00 |
| 26.06.2026 | 15,23 | 15,80 | 14,73 | 15,28 | -0,39% | 175.867,00 |
| 25.06.2026 | 14,97 | 15,68 | 14,88 | 15,34 | 1,66% | 44.014,00 |
| 24.06.2026 | 14,68 | 15,39 | 14,49 | 15,09 | 3,07% | 49.942,00 |
| 23.06.2026 | 14,68 | 15,16 | 14,58 | 14,64 | -1,61% | 30.517,00 |
| 22.06.2026 | 14,77 | 15,48 | 14,72 | 14,88 | 0,20% | 47.761,00 |
| 18.06.2026 | 16,05 | 16,55 | 14,83 | 14,85 | -6,28% | 82.392,00 |
| 17.06.2026 | 16,26 | 16,47 | 15,30 | 15,85 | -2,85% | 66.607,00 |
| 16.06.2026 | 17,11 | 17,13 | 16,12 | 16,31 | -4,45% | 81.397,00 |
| 15.06.2026 | 17,29 | 17,69 | 16,84 | 17,07 | -0,41% | 43.330,00 |
| 12.06.2026 | 17,92 | 18,29 | 17,06 | 17,14 | -3,87% | 38.324,00 |
| 11.06.2026 | 17,74 | 17,95 | 16,70 | 17,83 | 1,42% | 83.030,00 |
| 10.06.2026 | 18,22 | 18,22 | 16,61 | 17,58 | -3,51% | 59.583,00 |
| 09.06.2026 | 17,86 | 18,64 | 17,38 | 18,22 | 2,19% | 45.943,00 |
| 08.06.2026 | 17,35 | 18,36 | 17,34 | 17,83 | 4,27% | 59.734,00 |
| 05.06.2026 | 17,52 | 18,00 | 17,08 | 17,10 | -1,33% | 42.627,00 |
| 04.06.2026 | 16,33 | 17,50 | 16,33 | 17,33 | 6,52% | 65.042,00 |
| 03.06.2026 | 16,41 | 16,89 | 16,10 | 16,27 | -2,87% | 70.167,00 |
| 02.06.2026 | 16,19 | 16,77 | 15,96 | 16,75 | 3,40% | 43.193,00 |
| 01.06.2026 | 15,58 | 16,40 | 15,39 | 16,20 | 2,08% | 58.402,00 |
| 29.05.2026 | 16,20 | 16,20 | 15,62 | 15,87 | -2,40% | 59.433,00 |
| 28.05.2026 | 15,98 | 16,62 | 15,59 | 16,26 | 1,75% | 41.127,00 |
| 27.05.2026 | 15,20 | 16,21 | 15,20 | 15,98 | 4,48% | 62.920,00 |
| 26.05.2026 | 14,39 | 15,48 | 14,39 | 15,30 | 7,71% | 73.513,00 |
| 22.05.2026 | 14,64 | 15,00 | 13,87 | 14,20 | -2,47% | 98.338,00 |
| 21.05.2026 | 13,88 | 14,79 | 13,64 | 14,56 | 3,41% | 92.740,00 |
| 20.05.2026 | 13,19 | 14,17 | 13,19 | 14,08 | 7,24% | 66.289,00 |
| 19.05.2026 | 12,59 | 13,44 | 12,49 | 13,13 | 2,34% | 61.327,00 |
| 18.05.2026 | 13,42 | 13,61 | 12,80 | 12,83 | -4,33% | 92.789,00 |
| 15.05.2026 | 13,37 | 13,84 | 13,24 | 13,41 | -0,45% | 66.126,00 |
| 14.05.2026 | 12,58 | 13,75 | 12,38 | 13,47 | 9,16% | 71.598,00 |
| 13.05.2026 | 12,05 | 12,37 | 11,73 | 12,34 | 1,65% | 70.003,00 |
| 12.05.2026 | 12,57 | 12,57 | 11,91 | 12,14 | -3,42% | 102.332,00 |
| 11.05.2026 | 13,18 | 13,18 | 12,22 | 12,57 | -3,46% | 105.406,00 |
| 08.05.2026 | 13,42 | 13,60 | 12,52 | 13,02 | -2,84% | 82.579,00 |
| 07.05.2026 | 14,00 | 14,89 | 13,01 | 13,40 | -4,15% | 103.962,00 |
| 06.05.2026 | 12,50 | 14,17 | 12,50 | 13,98 | 14,08% | 242.460,00 |
| 05.05.2026 | 16,30 | 16,30 | 12,17 | 12,26 | -24,02% | 273.773,00 |
| 04.05.2026 | 21,29 | 22,15 | 15,87 | 16,13 | -28,66% | 273.297,00 |
| 01.05.2026 | 24,37 | 24,43 | 21,87 | 22,61 | -5,71% | 59.884,00 |
| 30.04.2026 | 23,87 | 24,49 | 22,96 | 23,98 | -0,46% | 132.455,00 |
| 29.04.2026 | 23,95 | 24,30 | 23,12 | 24,09 | -0,99% | 149.132,00 |
| 28.04.2026 | 23,96 | 24,55 | 23,14 | 24,33 | 2,55% | 66.570,00 |
| 27.04.2026 | 24,31 | 24,31 | 23,25 | 23,73 | 0,23% | 54.284,00 |
| 24.04.2026 | 24,72 | 25,41 | 21,95 | 23,67 | -4,63% | 74.671,00 |