245,200€
7,66%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 252,30 | 254,30 | 245,30 | 247,20 | 8,54% | - |
| 30.10.2024 | 266,00 | 266,30 | 227,75 | 227,75 | -13,99% | - |
| 29.10.2024 | 258,30 | 266,90 | 257,20 | 264,80 | 0,49% | - |
| 28.10.2024 | 256,00 | 290,70 | 255,10 | 263,50 | 3,29% | - |
| 25.10.2024 | 257,20 | 258,60 | 255,10 | 255,10 | -0,66% | - |
| 24.10.2024 | 259,30 | 263,00 | 256,80 | 256,80 | -0,93% | - |
| 23.10.2024 | 255,60 | 259,70 | 255,00 | 259,20 | 1,17% | - |
| 22.10.2024 | 269,40 | 269,70 | 254,30 | 256,20 | -5,29% | 15,00 |
| 21.10.2024 | 279,00 | 279,50 | 268,20 | 270,50 | -2,94% | - |
| 18.10.2024 | 284,90 | 288,20 | 278,30 | 278,70 | -2,42% | - |
| 17.10.2024 | 293,60 | 295,50 | 280,30 | 285,60 | -2,63% | - |
| 16.10.2024 | 287,30 | 294,10 | 286,90 | 293,30 | 2,30% | - |
| 15.10.2024 | 288,00 | 291,50 | 283,30 | 286,70 | -0,38% | - |
| 14.10.2024 | 286,40 | 290,90 | 284,40 | 287,80 | 0,63% | - |
| 11.10.2024 | 278,50 | 287,70 | 277,00 | 286,00 | 2,69% | - |
| 10.10.2024 | 263,20 | 279,50 | 258,20 | 278,50 | 5,61% | 32,00 |
| 09.10.2024 | 263,60 | 268,50 | 262,80 | 263,70 | -0,19% | - |
| 08.10.2024 | 258,30 | 265,60 | 257,20 | 264,20 | 1,69% | - |
| 07.10.2024 | 262,90 | 264,60 | 258,20 | 259,80 | -1,22% | - |
| 04.10.2024 | 265,80 | 272,00 | 258,10 | 263,00 | -1,09% | - |
| 03.10.2024 | 276,80 | 278,10 | 265,40 | 265,90 | -4,01% | - |
| 02.10.2024 | 278,00 | 283,50 | 275,50 | 277,00 | -0,54% | - |
| 01.10.2024 | 283,60 | 285,60 | 273,40 | 278,50 | -1,97% | 13,00 |
| 30.09.2024 | 289,50 | 292,90 | 282,80 | 284,10 | -2,07% | - |
| 27.09.2024 | 288,90 | 299,60 | 286,70 | 290,10 | 0,45% | - |
| 26.09.2024 | 294,30 | 297,70 | 286,60 | 288,80 | -1,47% | 6,00 |
| 25.09.2024 | 297,80 | 300,30 | 292,40 | 293,10 | -2,17% | 2,00 |
| 24.09.2024 | 313,70 | 315,50 | 296,90 | 299,60 | -4,43% | - |
| 23.09.2024 | 322,70 | 328,90 | 311,80 | 313,50 | -2,46% | 20,00 |
| 20.09.2024 | 317,70 | 323,40 | 316,70 | 321,40 | 1,01% | 6,00 |
| 19.09.2024 | 307,30 | 318,20 | 305,00 | 318,20 | 4,67% | - |
| 18.09.2024 | 297,30 | 311,10 | 293,30 | 304,00 | 2,43% | - |
| 17.09.2024 | 291,10 | 302,90 | 288,20 | 296,80 | 1,92% | - |
| 16.09.2024 | 287,30 | 292,00 | 284,10 | 291,20 | 1,64% | 128,00 |
| 13.09.2024 | 273,80 | 288,10 | 273,40 | 286,50 | 4,68% | - |
| 12.09.2024 | 269,80 | 280,70 | 267,50 | 273,70 | 1,63% | - |
| 11.09.2024 | 262,20 | 273,20 | 261,40 | 269,30 | 1,70% | - |
| 10.09.2024 | 293,10 | 294,90 | 263,40 | 264,80 | -9,96% | - |
| 09.09.2024 | 290,50 | 294,40 | 287,00 | 294,10 | 1,38% | 40,00 |
| 06.09.2024 | 293,90 | 299,60 | 287,30 | 290,10 | -1,43% | - |
| 05.09.2024 | 297,70 | 298,70 | 292,40 | 294,30 | -1,37% | - |
| 04.09.2024 | 295,50 | 299,80 | 291,70 | 298,40 | 0,57% | - |
| 03.09.2024 | 307,60 | 310,20 | 296,00 | 296,70 | -3,54% | 10,00 |
| 02.09.2024 | 308,10 | 308,40 | 306,40 | 307,60 | -0,19% | - |
| 30.08.2024 | 302,30 | 308,60 | 301,00 | 308,20 | 2,94% | - |
| 29.08.2024 | 296,90 | 306,80 | 293,70 | 299,40 | 1,01% | - |
| 28.08.2024 | 303,90 | 312,00 | 295,70 | 296,40 | -2,08% | - |
| 27.08.2024 | 300,20 | 304,30 | 296,90 | 302,70 | 0,83% | - |
| 26.08.2024 | 301,70 | 307,20 | 299,10 | 300,20 | -0,33% | - |
| 23.08.2024 | 290,80 | 301,90 | 290,70 | 301,20 | 3,79% | - |
| 22.08.2024 | 292,30 | 295,80 | 290,20 | 290,20 | -0,58% | - |
| 21.08.2024 | 296,60 | 298,30 | 291,30 | 291,90 | -1,25% | - |
| 20.08.2024 | 295,80 | 296,90 | 290,20 | 295,60 | 0,03% | - |
| 19.08.2024 | 295,20 | 297,50 | 293,30 | 295,50 | -0,10% | 61,00 |
| 16.08.2024 | 294,20 | 298,10 | 291,40 | 295,80 | 0,75% | 59,00 |
| 15.08.2024 | 285,90 | 298,30 | 284,60 | 293,60 | 2,77% | 28,00 |
| 14.08.2024 | 281,80 | 288,20 | 279,80 | 285,70 | 1,42% | - |
| 13.08.2024 | 283,90 | 285,60 | 277,20 | 281,70 | -0,56% | - |
| 12.08.2024 | 283,20 | 286,00 | 278,90 | 283,30 | 0,07% | - |
| 09.08.2024 | 283,80 | 286,00 | 278,40 | 283,10 | -0,25% | - |
| 08.08.2024 | 273,10 | 287,20 | 272,10 | 283,80 | 3,50% | - |
| 07.08.2024 | 285,20 | 287,40 | 273,70 | 274,20 | -2,90% | - |
| 06.08.2024 | 277,30 | 283,70 | 263,60 | 282,40 | 3,44% | - |
| 05.08.2024 | 279,00 | 280,90 | 263,30 | 273,00 | -5,60% | 36,00 |
| 02.08.2024 | 299,20 | 299,60 | 282,90 | 289,20 | -4,08% | - |
| 01.08.2024 | 297,80 | 304,10 | 294,70 | 301,50 | 1,38% | 46,00 |
| 31.07.2024 | 294,20 | 300,80 | 292,70 | 297,40 | 1,50% | - |
| 30.07.2024 | 297,70 | 314,20 | 290,50 | 293,00 | -1,51% | - |
| 29.07.2024 | 298,30 | 302,30 | 292,60 | 297,50 | 0,34% | - |
| 26.07.2024 | 291,20 | 297,70 | 288,80 | 296,50 | 2,35% | - |
| 25.07.2024 | 292,40 | 296,60 | 287,00 | 289,70 | -1,09% | - |
| 24.07.2024 | 305,60 | 307,50 | 291,60 | 292,90 | -4,37% | - |
| 23.07.2024 | 295,00 | 308,70 | 294,40 | 306,30 | 3,83% | - |
| 22.07.2024 | 287,70 | 296,00 | 283,50 | 295,00 | 2,43% | - |
| 19.07.2024 | 297,60 | 301,40 | 283,50 | 288,00 | -3,10% | 5,00 |
| 18.07.2024 | 290,90 | 302,90 | 288,40 | 297,20 | 2,48% | - |
| 17.07.2024 | 292,90 | 300,10 | 286,80 | 290,00 | -1,13% | - |
| 16.07.2024 | 287,10 | 294,80 | 283,40 | 293,30 | 2,55% | - |
| 15.07.2024 | 281,90 | 286,80 | 280,10 | 286,00 | 2,22% | - |
| 12.07.2024 | 278,50 | 285,50 | 274,50 | 279,80 | 1,08% | - |
| 11.07.2024 | 277,80 | 288,10 | 276,30 | 276,80 | -0,43% | - |
| 10.07.2024 | 277,60 | 280,10 | 274,70 | 278,00 | 0,14% | 120,00 |
| 09.07.2024 | 276,00 | 285,60 | 275,00 | 277,60 | 0,76% | - |
| 08.07.2024 | 270,50 | 279,00 | 270,40 | 275,50 | 1,96% | - |
| 05.07.2024 | 267,70 | 273,50 | 266,10 | 270,20 | 0,82% | 14,00 |
| 04.07.2024 | 268,60 | 269,00 | 267,80 | 268,00 | 0,04% | - |
| 03.07.2024 | 264,10 | 268,90 | 261,90 | 267,90 | 1,44% | - |
| 02.07.2024 | 269,10 | 274,10 | 260,60 | 264,10 | -1,82% | - |
| 01.07.2024 | 245,90 | 270,30 | 245,10 | 269,00 | 9,35% | - |
| 28.06.2024 | 241,70 | 250,10 | 241,10 | 246,00 | 2,20% | - |
| 27.06.2024 | 236,40 | 240,70 | 232,90 | 240,70 | 1,60% | - |
| 26.06.2024 | 242,10 | 248,30 | 235,20 | 236,90 | -1,99% | - |
| 25.06.2024 | 243,60 | 251,10 | 240,30 | 241,70 | -0,58% | - |
| 24.06.2024 | 245,90 | 252,40 | 242,10 | 243,10 | -1,06% | - |
| 21.06.2024 | 240,60 | 247,40 | 236,70 | 245,70 | 2,16% | 32,00 |
| 20.06.2024 | 236,50 | 244,00 | 235,80 | 240,50 | 2,04% | 117,00 |
| 19.06.2024 | 236,40 | 236,60 | 235,40 | 235,70 | -0,25% | - |
| 18.06.2024 | 234,10 | 239,20 | 229,60 | 236,30 | 1,20% | 5,00 |
| 17.06.2024 | 235,50 | 240,10 | 232,30 | 233,50 | -0,68% | - |
| 14.06.2024 | 237,60 | 239,90 | 233,90 | 235,10 | -1,26% | - |