218,200€
-0,91%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 166,15 | 167,65 | 163,50 | 165,95 | -0,09% | - |
| 14.04.2026 | 172,80 | 176,40 | 162,50 | 166,10 | -3,93% | - |
| 13.04.2026 | 171,10 | 175,10 | 168,30 | 172,90 | 1,11% | - |
| 10.04.2026 | 174,00 | 176,65 | 171,00 | 171,00 | -1,81% | - |
| 09.04.2026 | 171,75 | 176,45 | 166,95 | 174,15 | 1,34% | - |
| 08.04.2026 | 165,25 | 174,45 | 164,95 | 171,85 | 5,75% | - |
| 07.04.2026 | 166,45 | 170,20 | 161,40 | 162,50 | -2,31% | - |
| 02.04.2026 | 166,25 | 169,95 | 161,35 | 166,35 | -0,72% | - |
| 01.04.2026 | 167,70 | 171,60 | 164,15 | 167,55 | -0,06% | - |
| 31.03.2026 | 164,25 | 169,20 | 162,85 | 167,65 | 3,42% | - |
| 30.03.2026 | 164,90 | 170,75 | 161,95 | 162,10 | -1,52% | - |
| 27.03.2026 | 163,25 | 166,60 | 160,45 | 164,60 | 0,83% | - |
| 26.03.2026 | 164,05 | 168,05 | 162,65 | 163,25 | -0,82% | - |
| 25.03.2026 | 164,30 | 170,80 | 163,20 | 164,60 | 1,04% | - |
| 24.03.2026 | 162,90 | 168,45 | 161,20 | 162,90 | 0,18% | - |
| 23.03.2026 | 163,80 | 172,90 | 162,00 | 162,60 | -1,54% | - |
| 20.03.2026 | 170,10 | 172,35 | 163,75 | 165,15 | -2,82% | - |
| 19.03.2026 | 173,90 | 174,50 | 168,10 | 169,95 | -2,13% | 1.050,00 |
| 18.03.2026 | 178,95 | 181,50 | 172,80 | 173,65 | -2,44% | - |
| 17.03.2026 | 175,65 | 183,00 | 175,55 | 178,00 | 1,02% | - |
| 16.03.2026 | 179,25 | 179,30 | 173,45 | 176,20 | -1,23% | - |
| 13.03.2026 | 177,70 | 181,75 | 173,35 | 178,40 | 0,54% | - |
| 12.03.2026 | 180,15 | 182,95 | 175,60 | 177,45 | -2,02% | - |
| 11.03.2026 | 186,60 | 187,10 | 179,75 | 181,10 | -2,77% | - |
| 10.03.2026 | 185,45 | 186,55 | 178,60 | 186,25 | 0,51% | 2.996,00 |
| 09.03.2026 | 177,75 | 188,55 | 177,40 | 185,30 | 3,20% | 666,00 |
| 06.03.2026 | 174,60 | 181,25 | 169,75 | 179,55 | 3,37% | - |
| 05.03.2026 | 174,50 | 178,35 | 169,40 | 173,70 | -0,94% | - |
| 04.03.2026 | 173,95 | 177,65 | 168,85 | 175,35 | 0,26% | - |
| 03.03.2026 | 173,35 | 176,30 | 170,60 | 174,90 | 0,00% | - |
| 02.03.2026 | 177,35 | 179,65 | 172,85 | 174,90 | -1,80% | - |
| 27.02.2026 | 182,05 | 185,95 | 175,00 | 178,10 | -2,62% | 250,00 |
| 26.02.2026 | 202,70 | 207,50 | 181,30 | 182,90 | -10,21% | - |
| 25.02.2026 | 203,70 | 212,90 | 188,75 | 203,70 | -0,05% | 1.190,00 |
| 24.02.2026 | 205,60 | 212,00 | 202,30 | 203,80 | -0,78% | - |
| 23.02.2026 | 196,35 | 207,00 | 195,80 | 205,40 | 3,71% | - |
| 20.02.2026 | 189,80 | 202,00 | 183,90 | 198,05 | 4,82% | - |
| 19.02.2026 | 208,50 | 208,90 | 182,50 | 188,95 | -9,29% | 360,00 |
| 18.02.2026 | 207,90 | 213,60 | 203,90 | 208,30 | 0,10% | - |
| 17.02.2026 | 207,10 | 214,30 | 206,70 | 208,10 | 0,39% | - |