23,670$
-4,63%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 24,72 | 25,41 | 21,95 | 23,67 | -4,63% | 74.671,00 |
| 23.04.2026 | 24,84 | 25,80 | 24,34 | 24,82 | 2,10% | 47.154,00 |
| 22.04.2026 | 24,26 | 25,00 | 24,04 | 24,31 | 2,10% | 51.337,00 |
| 21.04.2026 | 24,11 | 24,50 | 23,64 | 23,81 | -1,08% | 25.597,00 |
| 20.04.2026 | 22,69 | 24,32 | 22,69 | 24,07 | 3,00% | 54.051,00 |
| 17.04.2026 | 22,84 | 23,99 | 22,65 | 23,37 | 3,68% | 57.640,00 |
| 16.04.2026 | 21,35 | 22,89 | 21,32 | 22,54 | 8,42% | 70.526,00 |
| 15.04.2026 | 20,65 | 21,05 | 20,34 | 20,79 | -0,10% | 26.933,00 |
| 14.04.2026 | 21,83 | 22,04 | 20,72 | 20,81 | -4,32% | 42.694,00 |
| 13.04.2026 | 20,97 | 22,44 | 20,80 | 21,75 | 2,21% | 76.812,00 |
| 10.04.2026 | 22,16 | 22,29 | 21,18 | 21,28 | -4,83% | 46.406,00 |
| 09.04.2026 | 22,16 | 22,93 | 21,98 | 22,36 | -2,89% | 59.578,00 |
| 08.04.2026 | 22,90 | 23,49 | 21,85 | 23,03 | 6,75% | 54.843,00 |
| 07.04.2026 | 20,77 | 22,16 | 20,10 | 21,57 | 3,70% | 88.045,00 |
| 06.04.2026 | 21,46 | 21,46 | 20,08 | 20,80 | -3,12% | 36.427,00 |
| 02.04.2026 | 21,27 | 22,03 | 20,56 | 21,47 | -1,87% | 59.744,00 |
| 01.04.2026 | 21,55 | 22,47 | 21,29 | 21,88 | 3,50% | 41.892,00 |
| 31.03.2026 | 21,22 | 21,40 | 19,87 | 21,14 | 2,90% | 33.477,00 |
| 30.03.2026 | 19,75 | 21,05 | 18,99 | 20,55 | 2,78% | 68.164,00 |
| 27.03.2026 | 20,87 | 20,87 | 19,28 | 19,99 | -5,84% | 61.343,00 |
| 26.03.2026 | 21,22 | 21,89 | 20,44 | 21,23 | 0,57% | 60.303,00 |
| 25.03.2026 | 19,97 | 21,81 | 19,97 | 21,11 | 6,99% | 64.822,00 |
| 24.03.2026 | 19,50 | 20,35 | 18,67 | 19,73 | 0,10% | 65.187,00 |
| 23.03.2026 | 17,70 | 20,88 | 17,70 | 19,71 | 12,95% | 139.036,00 |
| 20.03.2026 | 16,90 | 17,77 | 16,60 | 17,45 | 3,50% | 72.533,00 |
| 19.03.2026 | 16,10 | 17,08 | 15,77 | 16,86 | 4,27% | 50.447,00 |
| 18.03.2026 | 16,87 | 16,87 | 15,93 | 16,17 | -4,21% | 55.848,00 |
| 17.03.2026 | 16,19 | 18,03 | 16,19 | 16,88 | 6,16% | 61.942,00 |
| 16.03.2026 | 14,86 | 16,32 | 14,86 | 15,90 | 9,73% | 56.735,00 |
| 13.03.2026 | 14,27 | 14,62 | 13,80 | 14,49 | 2,33% | 48.828,00 |
| 12.03.2026 | 14,18 | 14,38 | 13,31 | 14,16 | -2,61% | 37.238,00 |
| 11.03.2026 | 15,02 | 15,50 | 14,52 | 14,54 | -4,47% | 51.733,00 |
| 10.03.2026 | 15,51 | 15,77 | 15,13 | 15,22 | -2,72% | 50.735,00 |
| 09.03.2026 | 14,51 | 16,02 | 14,51 | 15,65 | 1,49% | 46.931,00 |
| 06.03.2026 | 16,82 | 17,26 | 15,05 | 15,42 | -10,72% | 100.749,00 |
| 05.03.2026 | 17,92 | 17,92 | 16,80 | 17,27 | -3,22% | 65.172,00 |
| 04.03.2026 | 18,08 | 18,77 | 17,70 | 17,84 | 1,02% | 26.591,00 |
| 03.03.2026 | 16,95 | 18,08 | 16,73 | 17,66 | -2,05% | 35.947,00 |
| 02.03.2026 | 16,27 | 18,08 | 15,60 | 18,03 | 8,42% | 41.767,00 |
| 27.02.2026 | 16,02 | 17,34 | 16,01 | 16,63 | 1,16% | 38.483,00 |
| 26.02.2026 | 15,09 | 16,77 | 15,09 | 16,44 | 6,41% | 44.923,00 |
| 25.02.2026 | 14,80 | 15,45 | 14,78 | 15,45 | 3,97% | 40.241,00 |
| 24.02.2026 | 14,82 | 15,23 | 14,35 | 14,86 | -11,28% | 33.097,00 |
| 20.02.2026 | 16,76 | 17,08 | 16,28 | 16,75 | -0,42% | 61.280,00 |
| 19.02.2026 | 16,40 | 16,92 | 16,20 | 16,82 | 1,75% | 39.329,00 |
| 18.02.2026 | 17,65 | 17,65 | 16,26 | 16,53 | 0,12% | 42.884,00 |
| 17.02.2026 | 16,30 | 16,86 | 16,03 | 16,51 | 2,04% | 25.158,00 |
| 13.02.2026 | 15,69 | 16,51 | 15,49 | 16,18 | 1,60% | 46.035,00 |
| 12.02.2026 | 16,37 | 17,61 | 15,20 | 15,93 | -10,53% | 57.024,00 |
| 11.02.2026 | 18,92 | 19,43 | 17,75 | 17,80 | -6,46% | 91.297,00 |
| 10.02.2026 | 18,21 | 19,20 | 18,13 | 19,03 | 4,45% | 72.675,00 |
| 09.02.2026 | 18,72 | 18,81 | 17,93 | 18,22 | 0,83% | 36.576,00 |
| 06.02.2026 | 18,20 | 18,93 | 17,58 | 18,07 | -0,71% | 78.004,00 |
| 05.02.2026 | 18,73 | 18,98 | 17,73 | 18,20 | -4,31% | 56.933,00 |
| 04.02.2026 | 17,34 | 19,02 | 17,34 | 19,02 | 9,69% | 61.930,00 |
| 03.02.2026 | 17,35 | 18,17 | 16,89 | 17,34 | 0,23% | 52.592,00 |
| 02.02.2026 | 16,11 | 17,49 | 16,11 | 17,30 | 7,45% | 58.652,00 |
| 30.01.2026 | 15,74 | 16,10 | 15,31 | 16,10 | 0,88% | 48.330,00 |
| 29.01.2026 | 15,92 | 15,97 | 15,51 | 15,96 | 3,57% | 28.721,00 |
| 28.01.2026 | 15,82 | 16,33 | 15,27 | 15,41 | -3,39% | 36.035,00 |
| 27.01.2026 | 16,19 | 16,57 | 15,66 | 15,95 | -1,48% | 40.125,00 |
| 26.01.2026 | 17,17 | 17,17 | 16,04 | 16,19 | -8,43% | 56.210,00 |
| 22.01.2026 | 17,73 | 18,30 | 17,64 | 17,68 | -0,17% | 15.282,00 |
| 21.01.2026 | 16,45 | 17,80 | 16,45 | 17,71 | 7,40% | 24.013,00 |
| 20.01.2026 | 16,99 | 16,99 | 16,26 | 16,49 | -6,04% | 39.900,00 |
| 16.01.2026 | 18,62 | 18,62 | 17,34 | 17,55 | -6,95% | 61.186,00 |
| 15.01.2026 | 17,70 | 19,18 | 16,99 | 18,86 | 8,36% | 96.346,00 |
| 14.01.2026 | 17,06 | 17,51 | 16,89 | 17,41 | 2,56% | 30.631,00 |
| 13.01.2026 | 17,02 | 17,50 | 16,59 | 16,97 | 0,35% | 26.264,00 |
| 12.01.2026 | 17,04 | 17,58 | 16,61 | 16,91 | -1,05% | 28.691,00 |
| 09.01.2026 | 16,87 | 17,43 | 16,35 | 17,09 | 2,83% | 32.075,00 |
| 08.01.2026 | 15,79 | 16,87 | 15,79 | 16,62 | 4,14% | 47.195,00 |
| 07.01.2026 | 17,23 | 17,23 | 15,87 | 15,96 | -7,75% | 44.442,00 |
| 06.01.2026 | 16,35 | 17,39 | 16,10 | 17,30 | 4,59% | 51.838,00 |
| 05.01.2026 | 15,36 | 16,80 | 15,36 | 16,54 | 7,40% | 49.675,00 |
| 02.01.2026 | 15,22 | 15,50 | 15,02 | 15,40 | 1,38% | 29.579,00 |
| 31.12.2025 | 15,06 | 15,46 | 14,88 | 15,19 | 0,07% | 35.843,00 |
| 30.12.2025 | 15,45 | 15,58 | 15,11 | 15,18 | -1,43% | 15.668,00 |
| 29.12.2025 | 15,59 | 15,66 | 15,05 | 15,40 | -1,66% | 29.686,00 |
| 26.12.2025 | 15,52 | 16,00 | 15,19 | 15,66 | 0,84% | 39.127,00 |
| 24.12.2025 | 15,40 | 15,78 | 15,22 | 15,53 | 1,97% | 45.620,00 |
| 23.12.2025 | 14,81 | 15,40 | 14,46 | 15,23 | 2,01% | 58.807,00 |
| 22.12.2025 | 15,88 | 16,32 | 14,86 | 14,93 | -6,01% | 42.842,00 |
| 19.12.2025 | 17,02 | 17,02 | 15,62 | 15,89 | -6,83% | 72.112,00 |
| 18.12.2025 | 16,65 | 17,22 | 16,29 | 17,05 | 4,60% | 41.638,00 |
| 17.12.2025 | 16,20 | 16,78 | 16,02 | 16,30 | 0,80% | 50.327,00 |
| 16.12.2025 | 16,27 | 16,86 | 15,96 | 16,17 | -3,23% | 69.925,00 |
| 15.12.2025 | 17,44 | 17,44 | 16,44 | 16,71 | -3,58% | 79.761,00 |
| 12.12.2025 | 17,51 | 17,80 | 17,10 | 17,33 | -0,40% | 40.971,00 |
| 11.12.2025 | 17,22 | 17,70 | 17,00 | 17,40 | 1,16% | 48.381,00 |
| 10.12.2025 | 15,40 | 17,69 | 15,40 | 17,20 | 11,47% | 271.455,00 |
| 09.12.2025 | 15,15 | 16,05 | 15,01 | 15,43 | 2,59% | 58.928,00 |
| 08.12.2025 | 16,00 | 16,58 | 15,02 | 15,04 | -5,53% | 57.722,00 |
| 05.12.2025 | 16,53 | 17,01 | 15,85 | 15,92 | -3,69% | 59.648,00 |
| 04.12.2025 | 16,31 | 17,20 | 16,25 | 16,53 | 1,35% | 62.534,00 |
| 03.12.2025 | 14,72 | 16,42 | 14,71 | 16,31 | 10,88% | 95.268,00 |
| 02.12.2025 | 14,78 | 14,92 | 14,28 | 14,71 | 0,00% | 45.314,00 |
| 01.12.2025 | 14,91 | 15,51 | 14,68 | 14,71 | -2,06% | 38.051,00 |
| 28.11.2025 | 15,12 | 15,18 | 14,80 | 15,02 | -0,66% | 19.527,00 |
| 26.11.2025 | 15,76 | 15,99 | 15,08 | 15,12 | -4,12% | 36.071,00 |