171,100€
4,27%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 207,50 | 208,20 | 207,00 | 207,30 | 0,39% | - |
| 13.02.2026 | 208,20 | 214,20 | 203,20 | 206,50 | -0,24% | - |
| 12.02.2026 | 222,60 | 225,90 | 207,00 | 207,00 | -6,55% | - |
| 11.02.2026 | 225,00 | 227,80 | 212,00 | 221,50 | -1,47% | - |
| 10.02.2026 | 222,80 | 230,30 | 222,30 | 224,80 | 0,99% | 360,00 |
| 09.02.2026 | 225,80 | 225,90 | 214,30 | 222,60 | -1,24% | 60,00 |
| 06.02.2026 | 217,00 | 227,30 | 216,80 | 225,40 | 4,06% | - |
| 05.02.2026 | 216,40 | 223,20 | 214,50 | 216,60 | 0,37% | - |
| 04.02.2026 | 213,00 | 217,70 | 207,40 | 215,80 | 1,98% | - |
| 03.02.2026 | 216,80 | 223,20 | 211,60 | 211,60 | -1,95% | - |
| 02.02.2026 | 210,00 | 221,80 | 209,10 | 215,80 | 1,94% | - |
| 30.01.2026 | 205,50 | 212,70 | 204,00 | 211,70 | 3,17% | - |
| 29.01.2026 | 203,40 | 208,50 | 200,90 | 205,20 | 0,54% | - |
| 28.01.2026 | 209,80 | 212,90 | 200,80 | 204,10 | -2,67% | - |
| 27.01.2026 | 213,60 | 215,80 | 204,90 | 209,70 | -1,73% | - |
| 26.01.2026 | 217,90 | 219,90 | 211,10 | 213,40 | -1,30% | - |
| 23.01.2026 | 227,20 | 230,50 | 216,20 | 216,20 | -3,65% | - |
| 22.01.2026 | 227,00 | 232,90 | 223,20 | 224,40 | -0,71% | - |
| 21.01.2026 | 223,90 | 230,60 | 220,60 | 226,00 | 0,85% | - |
| 20.01.2026 | 220,70 | 226,80 | 218,50 | 224,10 | 0,86% | - |
| 19.01.2026 | 222,20 | 223,10 | 221,80 | 222,20 | -1,24% | - |
| 16.01.2026 | 222,00 | 227,60 | 219,20 | 225,00 | 1,53% | - |
| 15.01.2026 | 223,70 | 226,10 | 218,50 | 221,60 | -0,94% | - |
| 14.01.2026 | 216,20 | 224,00 | 213,20 | 223,70 | 3,14% | - |
| 13.01.2026 | 221,80 | 223,90 | 213,70 | 216,90 | -2,25% | - |
| 12.01.2026 | 219,80 | 222,20 | 209,30 | 221,90 | 0,36% | - |
| 09.01.2026 | 219,30 | 223,10 | 215,10 | 221,10 | 0,91% | - |
| 08.01.2026 | 213,00 | 223,90 | 211,90 | 219,10 | 2,62% | 220,00 |
| 07.01.2026 | 210,30 | 213,60 | 208,00 | 213,50 | 1,96% | - |
| 06.01.2026 | 202,30 | 212,20 | 199,80 | 209,40 | 3,87% | - |
| 05.01.2026 | 191,40 | 204,90 | 190,55 | 201,60 | 5,99% | - |
| 02.01.2026 | 191,50 | 193,10 | 187,00 | 190,20 | -5,16% | - |
| 30.12.2025 | 200,15 | 200,65 | 200,05 | 200,55 | 0,33% | - |
| 29.12.2025 | 201,80 | 204,90 | 198,15 | 199,90 | 0,53% | - |
| 23.12.2025 | 195,20 | 200,00 | 193,20 | 198,85 | 0,45% | - |
| 22.12.2025 | 196,50 | 200,00 | 194,20 | 197,95 | 1,67% | - |
| 19.12.2025 | 191,80 | 196,70 | 186,25 | 194,70 | 1,83% | - |
| 18.12.2025 | 190,85 | 194,95 | 185,40 | 191,20 | 0,31% | - |
| 17.12.2025 | 186,35 | 191,10 | 183,55 | 190,60 | 3,22% | - |
| 16.12.2025 | 184,20 | 188,55 | 180,60 | 184,65 | -0,05% | - |
| 15.12.2025 | 188,15 | 189,40 | 184,10 | 184,75 | -0,46% | - |
| 12.12.2025 | 183,50 | 187,70 | 177,80 | 185,60 | 0,62% | - |
| 11.12.2025 | 181,95 | 187,70 | 180,95 | 184,45 | 2,96% | - |
| 10.12.2025 | 180,25 | 187,05 | 176,00 | 179,15 | -0,47% | - |
| 09.12.2025 | 185,30 | 189,95 | 180,00 | 180,00 | -5,46% | - |
| 08.12.2025 | 186,85 | 190,40 | 184,35 | 190,40 | 1,74% | 74,00 |
| 05.12.2025 | 185,60 | 191,35 | 182,40 | 187,15 | 1,05% | - |
| 04.12.2025 | 188,20 | 193,30 | 174,30 | 185,20 | -0,91% | - |
| 03.12.2025 | 188,90 | 193,85 | 185,65 | 186,90 | -0,69% | - |
| 02.12.2025 | 191,30 | 195,75 | 187,95 | 188,20 | -0,69% | - |
| 01.12.2025 | 193,65 | 197,80 | 189,50 | 189,50 | 25,29% | - |
| 28.11.2025 | 194,45 | 198,15 | 151,15 | 151,25 | -22,00% | - |
| 27.11.2025 | 193,80 | 194,05 | 193,40 | 193,90 | 0,99% | - |
| 26.11.2025 | 198,80 | 200,00 | 189,20 | 192,00 | -3,74% | - |
| 25.11.2025 | 192,40 | 199,95 | 179,20 | 199,45 | 5,53% | - |
| 24.11.2025 | 191,55 | 192,75 | 175,20 | 189,00 | -1,38% | - |
| 21.11.2025 | 182,35 | 192,85 | 179,45 | 191,65 | 5,68% | - |
| 20.11.2025 | 192,00 | 195,00 | 181,15 | 181,35 | -5,42% | - |