264,200€
3,12%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 265,40 | 268,00 | 259,60 | 265,50 | 0,68% | - |
| 29.01.2025 | 258,00 | 274,10 | 251,60 | 263,70 | 2,21% | - |
| 28.01.2025 | 269,70 | 273,90 | 251,80 | 258,00 | -4,37% | - |
| 27.01.2025 | 253,80 | 270,10 | 251,30 | 269,80 | 5,51% | - |
| 24.01.2025 | 251,10 | 256,70 | 246,70 | 255,70 | 1,39% | - |
| 23.01.2025 | 261,40 | 264,70 | 248,30 | 252,20 | -3,52% | - |
| 22.01.2025 | 262,70 | 268,50 | 259,00 | 261,40 | -0,61% | - |
| 21.01.2025 | 256,70 | 264,70 | 255,50 | 263,00 | 2,22% | - |
| 20.01.2025 | 257,20 | 258,70 | 255,50 | 257,30 | -0,12% | - |
| 17.01.2025 | 254,90 | 259,70 | 248,90 | 257,60 | 1,10% | - |
| 16.01.2025 | 248,30 | 255,30 | 244,20 | 254,80 | 2,78% | - |
| 15.01.2025 | 240,60 | 251,70 | 235,60 | 247,90 | 3,42% | - |
| 14.01.2025 | 240,10 | 251,30 | 237,20 | 239,70 | -0,13% | - |
| 13.01.2025 | 234,40 | 243,00 | 230,80 | 240,00 | 1,65% | - |
| 10.01.2025 | 242,60 | 243,30 | 231,60 | 236,10 | -2,60% | - |
| 09.01.2025 | 243,40 | 243,60 | 242,00 | 242,40 | -0,37% | - |
| 08.01.2025 | 233,80 | 245,90 | 232,30 | 243,30 | 4,15% | - |
| 07.01.2025 | 230,70 | 234,80 | 226,80 | 233,60 | 0,95% | - |
| 06.01.2025 | 236,40 | 239,90 | 230,60 | 231,40 | -2,16% | 4,00 |
| 03.01.2025 | 239,70 | 242,90 | 236,50 | 236,50 | -1,34% | - |
| 02.01.2025 | 237,30 | 243,20 | 234,30 | 239,70 | 1,83% | - |
| 30.12.2024 | 236,50 | 237,20 | 235,00 | 235,40 | -0,76% | - |
| 27.12.2024 | 243,40 | 245,60 | 233,30 | 237,20 | -2,19% | - |
| 23.12.2024 | 243,80 | 244,70 | 234,90 | 242,50 | -0,25% | - |
| 20.12.2024 | 236,40 | 244,60 | 230,00 | 243,10 | 2,44% | - |
| 19.12.2024 | 232,50 | 239,60 | 229,20 | 237,30 | 1,85% | - |
| 18.12.2024 | 241,70 | 251,20 | 230,90 | 233,00 | -3,52% | - |
| 17.12.2024 | 234,70 | 243,40 | 222,10 | 241,50 | 2,81% | 80,00 |
| 16.12.2024 | 246,20 | 247,80 | 234,60 | 234,90 | -4,55% | - |
| 13.12.2024 | 256,80 | 265,10 | 237,40 | 246,10 | -4,28% | - |
| 12.12.2024 | 281,00 | 281,90 | 253,00 | 257,10 | -8,77% | - |
| 11.12.2024 | 275,60 | 283,50 | 273,30 | 281,80 | 2,25% | - |
| 10.12.2024 | 272,30 | 281,70 | 270,00 | 275,60 | 1,03% | - |
| 09.12.2024 | 272,10 | 275,40 | 270,10 | 272,80 | 0,66% | - |
| 06.12.2024 | 274,40 | 281,70 | 270,70 | 271,00 | -1,17% | - |
| 05.12.2024 | 279,30 | 282,50 | 273,40 | 274,20 | -1,97% | - |
| 04.12.2024 | 284,40 | 291,40 | 276,40 | 279,70 | -1,86% | - |
| 03.12.2024 | 292,60 | 293,00 | 283,60 | 285,00 | -2,60% | - |
| 02.12.2024 | 306,10 | 311,60 | 286,90 | 292,60 | 27,63% | - |
| 29.11.2024 | 306,80 | 313,20 | 229,15 | 229,25 | -25,47% | - |
| 28.11.2024 | 306,00 | 307,80 | 305,80 | 307,60 | 0,89% | - |
| 27.11.2024 | 297,50 | 305,00 | 289,00 | 304,90 | 2,69% | - |
| 26.11.2024 | 299,20 | 299,90 | 289,80 | 296,90 | -0,93% | - |
| 25.11.2024 | 299,40 | 307,10 | 296,80 | 299,70 | 0,37% | - |
| 22.11.2024 | 291,20 | 302,60 | 290,60 | 298,60 | 2,61% | - |
| 21.11.2024 | 283,70 | 292,50 | 266,40 | 291,00 | 2,46% | - |
| 20.11.2024 | 275,80 | 286,30 | 269,10 | 284,00 | 3,31% | - |
| 19.11.2024 | 263,10 | 278,20 | 259,80 | 274,90 | 4,52% | - |
| 18.11.2024 | 280,40 | 281,10 | 261,70 | 263,00 | -6,10% | - |
| 15.11.2024 | 291,10 | 294,50 | 280,10 | 280,10 | -4,63% | - |
| 14.11.2024 | 297,80 | 301,80 | 288,00 | 293,70 | -1,48% | - |
| 13.11.2024 | 322,00 | 327,20 | 292,00 | 298,10 | -7,74% | - |
| 12.11.2024 | 322,60 | 332,70 | 319,30 | 323,10 | 0,19% | - |
| 11.11.2024 | 323,60 | 328,70 | 317,20 | 322,50 | 0,40% | - |
| 08.11.2024 | 321,50 | 330,90 | 313,40 | 321,20 | 0,12% | - |
| 07.11.2024 | 320,90 | 323,00 | 308,30 | 320,80 | 0,12% | - |
| 06.11.2024 | 312,20 | 325,90 | 309,20 | 320,40 | 6,30% | - |
| 05.11.2024 | 254,20 | 317,40 | 253,10 | 301,40 | 18,38% | - |
| 04.11.2024 | 249,70 | 260,20 | 246,70 | 254,60 | -12,09% | - |
| 01.11.2024 | 245,00 | 289,70 | 244,80 | 289,60 | 17,15% | - |
| 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% | - |