266,000€
-0,30%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 265,80 | 268,30 | 264,40 | 266,40 | -0,15% | - |
| 05.11.2026 | 293,80 | 297,90 | 257,60 | 266,80 | -9,22% | - |
| 04.11.2026 | 251,20 | 304,20 | 251,10 | 293,90 | 17,28% | - |
| 03.11.2026 | 252,30 | 256,60 | 248,50 | 250,60 | -1,45% | - |
| 02.11.2026 | 255,20 | 261,00 | 253,30 | 254,30 | 0,00% | - |
| 30.10.2026 | 262,70 | 263,70 | 250,20 | 254,30 | -3,20% | - |
| 29.10.2026 | 257,20 | 264,70 | 255,00 | 262,70 | 2,58% | - |
| 28.10.2026 | 264,30 | 265,40 | 254,00 | 256,10 | -3,21% | - |
| 27.10.2026 | 261,40 | 265,10 | 260,10 | 264,60 | 1,38% | - |
| 26.10.2026 | 263,90 | 267,00 | 260,70 | 261,00 | -1,21% | - |
| 23.10.2026 | 264,40 | 265,40 | 257,50 | 264,20 | -0,38% | - |
| 22.10.2026 | 256,80 | 265,50 | 256,30 | 265,20 | 2,67% | - |
| 21.10.2026 | 259,80 | 262,60 | 256,10 | 258,30 | -0,46% | - |
| 20.10.2026 | 261,40 | 268,10 | 258,00 | 259,50 | 0,04% | - |
| 19.10.2026 | 261,00 | 263,70 | 257,50 | 259,40 | 0,08% | - |
| 16.10.2026 | 265,20 | 269,00 | 257,70 | 259,20 | -2,26% | - |
| 15.10.2026 | 259,60 | 270,50 | 259,20 | 265,20 | 1,57% | - |
| 14.10.2026 | 263,00 | 267,70 | 257,50 | 261,10 | -0,65% | - |
| 13.10.2026 | 265,40 | 267,00 | 260,40 | 262,80 | -0,72% | - |
| 12.10.2026 | 258,70 | 265,50 | 256,70 | 264,70 | 2,52% | - |
| 09.10.2026 | 255,40 | 261,50 | 252,80 | 258,20 | 0,47% | - |
| 08.10.2026 | 260,80 | 266,80 | 256,80 | 257,00 | -1,76% | - |
| 07.10.2026 | 269,20 | 272,60 | 259,80 | 261,60 | -2,79% | - |
| 06.10.2026 | 274,40 | 275,70 | 266,60 | 269,10 | -1,82% | - |
| 05.10.2026 | 268,50 | 275,40 | 265,90 | 274,10 | 2,77% | - |
| 02.10.2026 | 263,00 | 269,10 | 262,20 | 266,70 | 0,83% | - |
| 01.10.2026 | 263,30 | 266,20 | 261,10 | 264,50 | 0,80% | - |
| 30.09.2026 | 262,60 | 265,90 | 257,80 | 262,40 | 0,23% | - |
| 29.09.2026 | 263,00 | 269,10 | 258,70 | 261,80 | -0,61% | - |
| 28.09.2026 | 258,80 | 264,10 | 257,30 | 263,40 | 1,62% | - |
| 25.09.2026 | 262,20 | 262,50 | 257,10 | 259,20 | -1,07% | - |
| 24.09.2026 | 251,90 | 263,00 | 250,90 | 262,00 | 3,97% | - |
| 23.09.2026 | 249,80 | 254,20 | 247,90 | 252,00 | 1,00% | - |
| 22.09.2026 | 245,70 | 255,10 | 244,90 | 249,50 | 1,42% | - |
| 21.09.2026 | 242,10 | 249,50 | 237,60 | 246,00 | 2,07% | - |
| 18.09.2026 | 240,30 | 243,90 | 237,90 | 241,00 | 0,54% | - |
| 17.09.2026 | 245,20 | 253,50 | 239,70 | 239,70 | -1,44% | - |
| 16.09.2026 | 239,30 | 246,70 | 238,20 | 243,20 | 1,93% | - |
| 15.09.2026 | 240,10 | 248,20 | 236,40 | 238,60 | -0,83% | - |
| 14.09.2026 | 240,10 | 249,70 | 239,40 | 240,60 | 0,38% | - |
| 11.09.2026 | 239,90 | 250,80 | 237,20 | 239,70 | 0,42% | - |
| 10.09.2026 | 241,30 | 244,70 | 236,00 | 238,70 | -0,38% | - |
| 09.09.2026 | 241,90 | 246,30 | 238,60 | 239,60 | 0,42% | - |
| 08.09.2026 | 245,90 | 251,70 | 238,60 | 238,60 | -3,09% | - |
| 07.09.2026 | 247,00 | 247,20 | 246,20 | 246,20 | -0,65% | - |
| 04.09.2026 | 245,20 | 247,80 | 241,00 | 247,80 | 0,98% | - |
| 03.09.2026 | 251,00 | 252,80 | 245,20 | 245,40 | -2,46% | - |
| 02.09.2026 | 253,00 | 254,00 | 250,60 | 251,60 | -0,79% | - |
| 01.09.2026 | 255,60 | 255,80 | 250,60 | 253,60 | -0,47% | - |
| 31.08.2026 | 257,00 | 257,80 | 252,60 | 254,80 | -1,55% | - |
| 28.08.2026 | 256,80 | 261,20 | 256,60 | 258,80 | 0,70% | - |
| 27.08.2026 | 260,60 | 260,80 | 255,40 | 257,00 | -1,61% | - |
| 26.08.2026 | 259,80 | 262,40 | 256,20 | 261,20 | 0,31% | - |
| 25.08.2026 | 260,80 | 262,00 | 259,00 | 260,40 | 0,08% | - |
| 24.08.2026 | 263,20 | 264,00 | 258,00 | 260,20 | -0,91% | - |
| 21.08.2026 | 259,40 | 263,40 | 256,80 | 262,60 | 1,31% | - |
| 20.08.2026 | 267,20 | 267,40 | 257,40 | 259,20 | -2,99% | - |
| 19.08.2026 | 269,60 | 274,40 | 265,20 | 267,20 | -1,91% | - |
| 18.08.2026 | 275,80 | 277,40 | 270,80 | 272,40 | -1,30% | - |
| 17.08.2026 | 276,20 | 277,00 | 275,20 | 276,00 | -0,58% | - |
| 14.08.2026 | 276,00 | 280,60 | 275,40 | 277,60 | 0,36% | - |
| 13.08.2026 | 278,60 | 282,20 | 276,60 | 276,60 | -1,28% | - |
| 12.08.2026 | 277,80 | 283,80 | 272,40 | 280,20 | 0,94% | - |
| 11.08.2026 | 280,20 | 280,80 | 274,20 | 277,60 | -0,43% | - |
| 10.08.2026 | 270,60 | 278,80 | 267,20 | 278,80 | 3,11% | - |
| 07.08.2026 | 268,80 | 273,00 | 267,80 | 270,40 | 0,60% | - |
| 06.08.2026 | 278,20 | 278,80 | 268,60 | 268,80 | -7,44% | 8,00 |
| 05.08.2026 | 290,20 | 290,40 | 290,20 | 290,40 | 13,44% | - |
| 04.08.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 17,11% | - |
| 03.08.2026 | 221,00 | 222,80 | 218,60 | 218,60 | -1,26% | - |
| 31.07.2026 | 221,80 | 222,20 | 217,00 | 221,40 | 0,27% | - |
| 30.07.2026 | 222,00 | 223,00 | 218,60 | 220,80 | -0,27% | - |
| 29.07.2026 | 225,20 | 225,80 | 219,00 | 221,40 | -1,77% | - |
| 28.07.2026 | 217,60 | 225,40 | 217,60 | 225,40 | 3,11% | - |
| 27.07.2026 | 208,60 | 218,60 | 208,60 | 218,60 | 5,20% | - |
| 24.07.2026 | 205,60 | 211,60 | 205,40 | 207,80 | 0,78% | - |
| 23.07.2026 | 207,20 | 208,40 | 204,60 | 206,20 | -1,25% | - |
| 22.07.2026 | 212,80 | 213,00 | 208,80 | 208,80 | -2,06% | - |
| 21.07.2026 | 214,80 | 215,80 | 212,00 | 213,20 | -0,74% | - |
| 20.07.2026 | 211,60 | 215,40 | 209,20 | 214,80 | 1,90% | - |
| 17.07.2026 | 221,60 | 223,20 | 210,80 | 210,80 | -5,98% | - |
| 16.07.2026 | 215,80 | 224,20 | 215,80 | 224,20 | 11,88% | - |
| 15.07.2026 | 200,40 | 202,60 | 200,40 | 200,40 | -1,38% | - |
| 14.07.2026 | 207,20 | 208,00 | 200,40 | 203,20 | -2,31% | 140,00 |
| 13.07.2026 | 205,80 | 208,80 | 203,80 | 208,00 | 0,78% | 200,00 |
| 10.07.2026 | 217,60 | 218,20 | 206,40 | 206,40 | -5,41% | - |
| 09.07.2026 | 220,20 | 222,60 | 216,80 | 218,20 | -0,91% | - |
| 08.07.2026 | 229,40 | 229,40 | 220,20 | 220,20 | -4,76% | 40,00 |
| 07.07.2026 | 238,80 | 240,20 | 228,40 | 231,20 | -2,86% | 91,00 |
| 06.07.2026 | 239,20 | 244,60 | 232,60 | 238,00 | 0,76% | 101,00 |
| 03.07.2026 | 237,40 | 237,40 | 235,80 | 236,20 | -0,25% | - |
| 02.07.2026 | 235,00 | 236,80 | 231,40 | 236,80 | 0,42% | - |
| 01.07.2026 | 231,20 | 240,60 | 231,20 | 235,80 | 5,08% | - |
| 30.06.2026 | 230,60 | 230,60 | 224,40 | 224,40 | -2,26% | - |
| 29.06.2026 | 227,80 | 229,60 | 224,00 | 229,60 | 2,78% | - |
| 26.06.2026 | 220,60 | 225,20 | 219,20 | 223,40 | 1,82% | - |
| 25.06.2026 | 212,60 | 219,40 | 212,60 | 219,40 | 3,69% | - |
| 24.06.2026 | 205,20 | 211,60 | 203,40 | 211,60 | 3,02% | - |
| 23.06.2026 | 202,60 | 207,60 | 202,20 | 205,40 | 0,59% | - |
| 22.06.2026 | 207,60 | 208,80 | 204,20 | 204,20 | -1,64% | - |