246,300€
-2,11%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 252,60 | 258,20 | 245,40 | 246,30 | -2,49% | - |
| 02.09.2026 | 253,80 | 258,30 | 250,50 | 252,60 | -0,55% | - |
| 01.09.2026 | 257,00 | 262,40 | 253,70 | 254,00 | -0,86% | - |
| 31.08.2026 | 258,20 | 261,40 | 253,60 | 256,20 | -1,12% | - |
| 28.08.2026 | 257,60 | 264,20 | 257,50 | 259,10 | 0,47% | - |
| 27.08.2026 | 261,80 | 266,60 | 256,60 | 257,90 | -1,41% | - |
| 26.08.2026 | 260,80 | 265,00 | 257,40 | 261,60 | 0,27% | - |
| 25.08.2026 | 262,20 | 267,40 | 259,00 | 260,90 | -0,31% | - |
| 24.08.2026 | 264,50 | 267,40 | 259,00 | 261,70 | -0,34% | - |
| 21.08.2026 | 260,60 | 265,40 | 258,80 | 262,60 | 1,31% | - |
| 20.08.2026 | 268,20 | 271,40 | 258,30 | 259,20 | -3,32% | - |
| 19.08.2026 | 270,70 | 280,00 | 266,80 | 268,10 | -1,58% | - |
| 18.08.2026 | 277,10 | 281,30 | 271,40 | 272,40 | -1,87% | - |
| 17.08.2026 | 277,60 | 279,40 | 274,20 | 277,60 | -0,18% | - |
| 14.08.2026 | 277,30 | 284,10 | 272,80 | 278,10 | 0,07% | - |
| 13.08.2026 | 279,90 | 286,40 | 277,00 | 277,90 | -0,82% | - |
| 12.08.2026 | 279,10 | 285,50 | 273,00 | 280,20 | 0,50% | - |
| 11.08.2026 | 281,00 | 286,10 | 275,50 | 278,80 | -0,89% | - |
| 10.08.2026 | 271,80 | 282,10 | 269,40 | 281,30 | 3,69% | - |
| 07.08.2026 | 270,10 | 277,90 | 269,30 | 271,30 | 0,26% | - |
| 06.08.2026 | 279,70 | 286,20 | 269,50 | 270,60 | -2,98% | - |
| 05.08.2026 | 291,40 | 291,60 | 275,60 | 278,90 | 8,95% | - |
| 04.08.2026 | 245,00 | 294,20 | 244,30 | 256,00 | 10,06% | - |
| 03.08.2026 | 222,10 | 232,60 | 219,40 | 232,60 | 5,44% | - |
| 31.07.2026 | 222,60 | 223,70 | 217,10 | 220,60 | -0,27% | - |
| 30.07.2026 | 222,80 | 226,80 | 219,00 | 221,20 | -0,63% | - |
| 29.07.2026 | 226,20 | 227,70 | 219,40 | 222,60 | -1,24% | - |
| 28.07.2026 | 218,70 | 227,10 | 218,60 | 225,40 | 3,11% | - |
| 27.07.2026 | 209,60 | 219,10 | 209,30 | 218,60 | 4,89% | - |
| 24.07.2026 | 206,20 | 212,90 | 206,00 | 208,40 | 0,43% | - |
| 23.07.2026 | 207,80 | 210,90 | 203,70 | 207,50 | -0,72% | - |
| 22.07.2026 | 213,70 | 217,40 | 208,50 | 209,00 | -2,11% | - |
| 21.07.2026 | 216,00 | 218,50 | 209,30 | 213,50 | -0,61% | - |
| 20.07.2026 | 212,60 | 222,20 | 210,00 | 214,80 | 1,66% | - |
| 17.07.2026 | 222,80 | 226,90 | 211,20 | 211,30 | -5,75% | - |
| 16.07.2026 | 214,60 | 225,10 | 214,20 | 224,20 | 11,88% | - |
| 15.07.2026 | 201,40 | 214,50 | 200,40 | 200,40 | -1,38% | - |
| 14.07.2026 | 208,00 | 212,80 | 200,05 | 203,20 | -2,45% | 910,00 |
| 13.07.2026 | 206,90 | 211,90 | 205,20 | 208,30 | 0,29% | 4.000,00 |
| 10.07.2026 | 218,20 | 223,80 | 206,40 | 207,70 | -4,81% | - |
| 09.07.2026 | 221,60 | 224,00 | 216,10 | 218,20 | -0,91% | - |
| 08.07.2026 | 231,00 | 237,40 | 219,70 | 220,20 | -4,76% | 1.520,00 |
| 07.07.2026 | 240,10 | 244,10 | 228,70 | 231,20 | -2,94% | 1.034,00 |
| 06.07.2026 | 240,60 | 247,10 | 232,20 | 238,20 | 0,38% | 440,00 |
| 03.07.2026 | 238,30 | 238,50 | 236,60 | 237,30 | -0,29% | - |
| 02.07.2026 | 236,00 | 239,80 | 230,00 | 238,00 | 0,63% | - |
| 01.07.2026 | 231,70 | 242,10 | 230,60 | 236,50 | 2,07% | - |
| 30.06.2026 | 231,70 | 237,20 | 224,00 | 231,70 | 0,65% | - |
| 29.06.2026 | 229,10 | 232,10 | 224,20 | 230,20 | 3,04% | - |
| 26.06.2026 | 221,50 | 229,00 | 217,40 | 223,40 | 0,63% | - |
| 25.06.2026 | 213,60 | 224,70 | 211,70 | 222,00 | 4,91% | - |
| 24.06.2026 | 206,10 | 214,30 | 203,40 | 211,60 | 2,52% | - |
| 23.06.2026 | 203,50 | 209,30 | 201,70 | 206,40 | 0,98% | - |
| 22.06.2026 | 208,60 | 212,10 | 204,10 | 204,40 | -1,54% | - |
| 19.06.2026 | 208,80 | 209,10 | 207,60 | 207,60 | 0,48% | - |
| 18.06.2026 | 198,60 | 211,40 | 198,35 | 206,60 | 4,37% | - |
| 17.06.2026 | 200,05 | 205,90 | 195,80 | 197,95 | -0,90% | - |
| 16.06.2026 | 201,70 | 206,50 | 198,20 | 199,75 | -1,02% | - |
| 15.06.2026 | 204,30 | 208,70 | 199,80 | 201,80 | -0,59% | - |
| 12.06.2026 | 206,50 | 210,90 | 202,70 | 203,00 | -1,41% | - |
| 11.06.2026 | 202,00 | 208,60 | 200,30 | 205,90 | 2,08% | - |
| 10.06.2026 | 199,90 | 204,80 | 196,45 | 201,70 | 0,60% | - |
| 09.06.2026 | 196,65 | 204,10 | 196,15 | 200,50 | 1,98% | - |
| 08.06.2026 | 193,45 | 201,50 | 189,90 | 196,60 | 1,18% | - |
| 05.06.2026 | 193,20 | 202,00 | 191,65 | 194,30 | 0,49% | - |
| 04.06.2026 | 188,10 | 196,60 | 186,85 | 193,35 | 4,12% | - |
| 03.06.2026 | 186,00 | 188,95 | 180,85 | 185,70 | -0,19% | - |
| 02.06.2026 | 186,75 | 188,90 | 181,05 | 186,05 | -0,98% | - |
| 01.06.2026 | 189,10 | 190,50 | 181,80 | 187,90 | -0,53% | - |
| 29.05.2026 | 196,00 | 197,90 | 188,35 | 188,90 | -3,52% | - |
| 28.05.2026 | 195,15 | 197,05 | 191,10 | 195,80 | 0,44% | - |
| 27.05.2026 | 197,05 | 200,15 | 190,10 | 194,95 | -0,94% | - |
| 26.05.2026 | 198,00 | 200,50 | 187,15 | 196,80 | -0,88% | - |
| 25.05.2026 | 198,25 | 198,60 | 197,85 | 198,55 | 0,61% | - |
| 22.05.2026 | 195,05 | 199,00 | 191,55 | 197,35 | 1,36% | - |
| 21.05.2026 | 193,10 | 196,40 | 186,70 | 194,70 | 0,80% | - |
| 20.05.2026 | 187,20 | 193,15 | 181,40 | 193,15 | 3,07% | - |
| 19.05.2026 | 186,25 | 190,70 | 182,85 | 187,40 | 0,81% | - |
| 18.05.2026 | 180,65 | 188,35 | 180,30 | 185,90 | 0,92% | - |
| 15.05.2026 | 189,30 | 192,30 | 182,60 | 184,20 | -2,75% | - |
| 14.05.2026 | 187,70 | 190,95 | 184,50 | 189,40 | 1,15% | - |
| 13.05.2026 | 188,00 | 190,25 | 183,30 | 187,25 | -0,56% | - |
| 12.05.2026 | 188,60 | 193,50 | 183,70 | 188,30 | -0,16% | - |
| 11.05.2026 | 195,70 | 198,45 | 188,55 | 188,60 | -3,65% | - |
| 08.05.2026 | 188,75 | 195,90 | 183,50 | 195,75 | 3,57% | - |
| 07.05.2026 | 186,00 | 194,45 | 180,25 | 189,00 | 2,38% | - |
| 06.05.2026 | 181,50 | 199,50 | 181,00 | 184,60 | 1,65% | - |
| 05.05.2026 | 165,15 | 184,80 | 147,70 | 181,60 | 10,40% | - |
| 04.05.2026 | 165,65 | 166,90 | 158,15 | 164,50 | 1,01% | - |
| 30.04.2026 | 157,95 | 165,45 | 156,90 | 162,85 | 2,55% | 705,00 |
| 29.04.2026 | 167,25 | 167,75 | 157,55 | 158,80 | -4,82% | 240,00 |
| 28.04.2026 | 168,60 | 172,00 | 165,60 | 166,85 | -0,83% | - |
| 27.04.2026 | 170,30 | 174,55 | 167,65 | 168,25 | -1,03% | 40,00 |
| 24.04.2026 | 169,50 | 172,70 | 164,45 | 170,00 | 0,35% | - |
| 23.04.2026 | 173,05 | 177,50 | 167,30 | 169,40 | -2,53% | - |
| 22.04.2026 | 169,90 | 174,70 | 169,40 | 173,80 | 3,39% | 144,00 |
| 21.04.2026 | 171,00 | 174,50 | 166,65 | 168,10 | -1,23% | - |
| 20.04.2026 | 171,00 | 173,00 | 166,45 | 170,20 | -0,53% | - |
| 17.04.2026 | 165,10 | 172,55 | 163,15 | 171,10 | 4,27% | - |
| 16.04.2026 | 166,30 | 169,40 | 163,85 | 164,10 | -1,11% | - |