14,100$
1,81%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,96 | 14,48 | 13,96 | 14,10 | 1,81% | 1.146.866,00 |
| 20.02.2025 | 13,66 | 14,55 | 13,66 | 13,85 | 2,82% | 1.896.013,00 |
| 19.02.2025 | 13,24 | 13,51 | 13,08 | 13,47 | 2,20% | 1.593.006,00 |
| 18.02.2025 | 13,18 | 13,31 | 12,83 | 13,18 | -1,35% | 1.424.286,00 |
| 14.02.2025 | 13,90 | 13,98 | 13,28 | 13,36 | -3,40% | 833.361,00 |
| 13.02.2025 | 13,72 | 13,90 | 13,43 | 13,83 | 1,02% | 542.354,00 |
| 12.02.2025 | 13,67 | 13,79 | 13,54 | 13,69 | -0,51% | 741.833,00 |
| 11.02.2025 | 13,69 | 13,85 | 13,56 | 13,76 | 0,66% | 659.395,00 |
| 10.02.2025 | 13,37 | 13,69 | 13,26 | 13,67 | 2,24% | 675.940,00 |
| 07.02.2025 | 13,57 | 13,69 | 13,27 | 13,37 | -1,18% | 583.794,00 |
| 06.02.2025 | 13,51 | 13,76 | 13,36 | 13,53 | 1,35% | 725.163,00 |
| 05.02.2025 | 13,16 | 13,38 | 13,08 | 13,35 | 0,91% | 688.872,00 |
| 04.02.2025 | 13,21 | 13,28 | 12,71 | 13,23 | -0,15% | 1.408.835,00 |
| 03.02.2025 | 13,20 | 13,28 | 12,91 | 13,25 | -0,82% | 1.073.429,00 |
| 31.01.2025 | 13,37 | 13,67 | 13,26 | 13,36 | -0,82% | 832.606,00 |
| 30.01.2025 | 13,58 | 13,58 | 13,29 | 13,47 | 0,37% | 770.616,00 |
| 29.01.2025 | 13,70 | 13,70 | 13,33 | 13,42 | -2,33% | 1.090.904,00 |
| 28.01.2025 | 13,53 | 13,87 | 13,43 | 13,74 | 1,55% | 1.793.098,00 |
| 27.01.2025 | 13,58 | 13,70 | 13,43 | 13,53 | 2,11% | 2.112.785,00 |
| 24.01.2025 | 13,83 | 13,83 | 13,20 | 13,25 | -4,61% | 3.259.903,00 |
| 23.01.2025 | 13,51 | 13,94 | 13,48 | 13,89 | 2,51% | 763.998,00 |
| 22.01.2025 | 13,91 | 13,91 | 13,51 | 13,55 | -2,87% | 1.093.283,00 |
| 21.01.2025 | 14,33 | 14,35 | 13,60 | 13,95 | -2,04% | 961.431,00 |
| 17.01.2025 | 13,96 | 14,35 | 13,86 | 14,24 | 2,30% | 806.395,00 |
| 16.01.2025 | 13,68 | 13,93 | 13,36 | 13,92 | 0,36% | 953.942,00 |
| 15.01.2025 | 13,86 | 14,07 | 13,62 | 13,87 | 1,91% | 1.146.801,00 |
| 14.01.2025 | 13,96 | 14,08 | 13,37 | 13,61 | -2,30% | 1.698.724,00 |
| 13.01.2025 | 13,44 | 13,97 | 13,37 | 13,93 | 3,65% | 1.296.014,00 |
| 10.01.2025 | 13,93 | 14,20 | 13,37 | 13,44 | -5,02% | 1.296.546,00 |
| 08.01.2025 | 14,35 | 14,35 | 13,46 | 14,15 | -2,35% | 1.946.718,00 |
| 07.01.2025 | 14,50 | 14,78 | 14,35 | 14,49 | 0,63% | 890.831,00 |
| 06.01.2025 | 15,00 | 15,03 | 14,39 | 14,40 | -4,13% | 966.449,00 |
| 03.01.2025 | 15,16 | 15,21 | 14,77 | 15,02 | -0,86% | 1.010.936,00 |
| 02.01.2025 | 15,70 | 15,79 | 15,11 | 15,15 | -3,26% | 597.913,00 |
| 31.12.2024 | 15,50 | 15,72 | 15,47 | 15,66 | 1,29% | 771.799,00 |
| 30.12.2024 | 15,52 | 15,60 | 15,33 | 15,46 | -0,71% | 769.009,00 |
| 27.12.2024 | 15,70 | 15,84 | 15,41 | 15,57 | -0,83% | 539.698,00 |
| 26.12.2024 | 15,58 | 15,98 | 15,55 | 15,70 | 0,26% | 567.002,00 |
| 24.12.2024 | 15,56 | 15,71 | 15,47 | 15,66 | 0,77% | 372.638,00 |
| 23.12.2024 | 15,75 | 15,94 | 15,45 | 15,54 | -1,89% | 566.953,00 |
| 20.12.2024 | 15,89 | 16,07 | 15,69 | 15,84 | -0,19% | 1.300.948,00 |
| 19.12.2024 | 16,33 | 16,53 | 15,79 | 15,87 | -3,23% | 736.292,00 |
| 18.12.2024 | 16,85 | 16,99 | 16,38 | 16,40 | -3,30% | 608.635,00 |
| 17.12.2024 | 17,27 | 17,39 | 16,89 | 16,96 | -2,64% | 539.802,00 |
| 16.12.2024 | 17,56 | 17,77 | 17,37 | 17,42 | -1,80% | 481.824,00 |
| 13.12.2024 | 17,24 | 17,78 | 17,15 | 17,74 | 2,84% | 648.628,00 |
| 12.12.2024 | 17,26 | 17,31 | 17,06 | 17,25 | 0,29% | 372.718,00 |
| 11.12.2024 | 17,52 | 17,60 | 17,19 | 17,20 | -1,60% | 552.146,00 |
| 10.12.2024 | 17,21 | 17,64 | 17,20 | 17,48 | 1,04% | 449.318,00 |
| 09.12.2024 | 16,98 | 17,40 | 16,94 | 17,30 | 2,25% | 363.744,00 |
| 06.12.2024 | 17,02 | 17,22 | 16,88 | 16,92 | 0,59% | 358.669,00 |
| 05.12.2024 | 17,21 | 17,33 | 16,70 | 16,82 | -2,38% | 531.280,00 |
| 04.12.2024 | 17,14 | 17,36 | 16,93 | 17,23 | 0,12% | 606.511,00 |
| 03.12.2024 | 17,31 | 17,53 | 17,16 | 17,21 | -0,29% | 505.708,00 |
| 02.12.2024 | 17,40 | 17,40 | 17,00 | 17,26 | -0,86% | 577.806,00 |
| 29.11.2024 | 17,17 | 17,44 | 17,08 | 17,41 | 2,23% | 378.320,00 |
| 27.11.2024 | 17,15 | 17,38 | 17,00 | 17,03 | 0,00% | 439.528,00 |
| 26.11.2024 | 17,21 | 17,38 | 16,83 | 17,03 | -0,82% | 717.946,00 |
| 25.11.2024 | 17,16 | 17,51 | 17,14 | 17,17 | 0,41% | 601.206,00 |
| 22.11.2024 | 17,00 | 17,15 | 16,81 | 17,10 | 2,03% | 534.027,00 |
| 20.11.2024 | 16,54 | 16,82 | 16,37 | 16,76 | 1,02% | 513.620,00 |
| 19.11.2024 | 16,42 | 16,76 | 16,21 | 16,59 | 1,04% | 533.486,00 |
| 18.11.2024 | 16,42 | 16,81 | 16,25 | 16,42 | 0,74% | 603.652,00 |
| 15.11.2024 | 16,80 | 16,95 | 16,25 | 16,30 | -3,38% | 634.926,00 |
| 14.11.2024 | 16,69 | 17,23 | 16,52 | 16,87 | 1,81% | 792.196,00 |
| 13.11.2024 | 17,38 | 17,38 | 16,55 | 16,57 | -4,82% | 1.122.237,00 |
| 12.11.2024 | 17,56 | 17,82 | 17,34 | 17,41 | 0,00% | 673.643,00 |
| 11.11.2024 | 17,60 | 17,67 | 17,21 | 17,41 | -0,11% | 686.204,00 |
| 08.11.2024 | 17,00 | 17,45 | 16,99 | 17,43 | 2,83% | 1.355.413,00 |
| 07.11.2024 | 17,70 | 17,81 | 16,73 | 16,95 | -5,94% | 1.272.762,00 |
| 06.11.2024 | 17,60 | 18,29 | 17,60 | 18,02 | 4,59% | 948.821,00 |
| 05.11.2024 | 17,13 | 17,36 | 16,99 | 17,23 | -0,63% | 575.388,00 |
| 04.11.2024 | 16,97 | 17,41 | 16,97 | 17,34 | -0,06% | 447.785,00 |
| 01.11.2024 | 17,50 | 18,08 | 17,18 | 17,35 | 0,75% | 1.093.151,00 |
| 31.10.2024 | 16,90 | 17,92 | 16,55 | 17,22 | 6,23% | 1.207.742,00 |
| 30.10.2024 | 16,39 | 16,48 | 16,04 | 16,21 | -1,46% | 782.922,00 |
| 29.10.2024 | 16,51 | 16,60 | 16,31 | 16,45 | -0,90% | 570.393,00 |
| 28.10.2024 | 16,65 | 16,68 | 16,43 | 16,60 | 0,85% | 697.045,00 |
| 25.10.2024 | 16,64 | 16,76 | 16,41 | 16,46 | -0,96% | 413.809,00 |
| 24.10.2024 | 16,59 | 16,82 | 16,56 | 16,62 | -0,78% | 541.079,00 |
| 23.10.2024 | 16,64 | 16,89 | 16,54 | 16,75 | 0,00% | 399.868,00 |
| 22.10.2024 | 16,93 | 16,93 | 16,64 | 16,75 | -0,83% | 407.008,00 |
| 21.10.2024 | 17,52 | 17,64 | 16,87 | 16,89 | -3,21% | 397.561,00 |
| 18.10.2024 | 17,64 | 17,77 | 17,36 | 17,45 | -1,08% | 477.559,00 |
| 17.10.2024 | 17,63 | 17,68 | 17,37 | 17,64 | 0,46% | 433.787,00 |
| 16.10.2024 | 17,57 | 17,68 | 17,50 | 17,56 | 0,23% | 326.461,00 |
| 15.10.2024 | 17,62 | 17,86 | 17,50 | 17,52 | 0,34% | 433.145,00 |
| 14.10.2024 | 17,14 | 17,50 | 16,96 | 17,46 | 2,17% | 347.587,00 |
| 11.10.2024 | 16,89 | 17,12 | 16,84 | 17,09 | 0,89% | 450.878,00 |
| 10.10.2024 | 16,72 | 16,95 | 16,60 | 16,94 | 1,62% | 396.330,00 |
| 09.10.2024 | 17,19 | 17,54 | 16,55 | 16,67 | -3,08% | 736.375,00 |
| 08.10.2024 | 16,95 | 17,21 | 16,64 | 17,20 | 1,78% | 499.343,00 |
| 07.10.2024 | 17,05 | 17,05 | 16,69 | 16,90 | -1,00% | 423.868,00 |
| 04.10.2024 | 17,15 | 17,37 | 16,96 | 17,07 | -0,35% | 536.333,00 |
| 03.10.2024 | 17,41 | 17,41 | 16,90 | 17,13 | -2,17% | 637.789,00 |
| 02.10.2024 | 17,93 | 18,06 | 17,45 | 17,51 | -2,78% | 1.007.015,00 |
| 01.10.2024 | 17,75 | 18,18 | 17,63 | 18,01 | 1,75% | 784.981,00 |
| 30.09.2024 | 17,74 | 17,87 | 17,46 | 17,70 | -1,06% | 594.917,00 |
| 27.09.2024 | 17,59 | 17,96 | 17,50 | 17,89 | 2,29% | 328.751,00 |
| 26.09.2024 | 17,64 | 17,85 | 17,30 | 17,49 | -0,91% | 714.989,00 |