193,850€
-2,15%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 193,90 | 194,05 | 193,40 | 193,55 | -2,30% | - |
| 26.11.2025 | 198,10 | 198,10 | 198,10 | 198,10 | 3,39% | - |
| 25.11.2025 | 191,60 | 191,60 | 191,60 | 191,60 | 0,79% | - |
| 24.11.2025 | 190,10 | 190,10 | 190,10 | 190,10 | 5,26% | - |
| 21.11.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -5,05% | - |
| 20.11.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 1,22% | - |
| 19.11.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -1,52% | - |
| 18.11.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -3,73% | - |
| 17.11.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -1,10% | - |
| 14.11.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -1,76% | - |
| 13.11.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -3,50% | - |
| 12.11.2025 | 211,40 | 211,40 | 211,40 | 211,40 | 4,55% | - |
| 11.11.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 3,69% | - |
| 10.11.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 1,35% | - |
| 07.11.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -4,47% | - |
| 06.11.2025 | 201,40 | 201,40 | 201,40 | 201,40 | 4,30% | - |
| 05.11.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 13,52% | - |
| 04.11.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 0,18% | - |
| 03.11.2025 | 165,50 | 169,80 | 165,50 | 169,80 | 5,14% | - |
| 31.10.2025 | 159,70 | 161,50 | 159,70 | 161,50 | -0,43% | 80,00 |
| 30.10.2025 | 162,20 | 162,20 | 162,20 | 162,20 | -4,19% | - |
| 29.10.2025 | 169,30 | 169,30 | 169,30 | 169,30 | -0,29% | - |
| 28.10.2025 | 169,80 | 169,80 | 169,80 | 169,80 | -1,96% | - |
| 27.10.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 0,87% | - |
| 24.10.2025 | 171,70 | 171,70 | 171,70 | 171,70 | -3,16% | - |
| 23.10.2025 | 177,30 | 177,30 | 177,30 | 177,30 | 2,78% | - |
| 22.10.2025 | 172,50 | 172,50 | 172,50 | 172,50 | 2,07% | - |
| 21.10.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 1,44% | - |
| 20.10.2025 | 166,60 | 166,60 | 166,60 | 166,60 | 1,65% | 30,00 |
| 17.10.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -1,74% | - |
| 16.10.2025 | 166,80 | 166,80 | 166,80 | 166,80 | -2,28% | - |
| 15.10.2025 | 170,70 | 170,70 | 170,70 | 170,70 | 1,61% | - |
| 14.10.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 2,07% | - |
| 13.10.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,54% | - |
| 10.10.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -1,49% | - |
| 09.10.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -0,36% | - |
| 08.10.2025 | 168,70 | 168,70 | 168,60 | 168,60 | -2,20% | 10,00 |
| 07.10.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 4,42% | - |
| 06.10.2025 | 165,10 | 165,10 | 165,10 | 165,10 | -0,42% | - |
| 03.10.2025 | 165,80 | 165,80 | 165,80 | 165,80 | -2,07% | - |
| 02.10.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 0,18% | - |
| 01.10.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -0,12% | - |
| 30.09.2025 | 169,20 | 169,20 | 169,20 | 169,20 | 2,98% | - |
| 29.09.2025 | 164,30 | 164,30 | 164,30 | 164,30 | 1,36% | - |
| 26.09.2025 | 162,10 | 162,10 | 162,10 | 162,10 | -1,16% | - |
| 25.09.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -2,44% | - |
| 24.09.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 1,82% | - |
| 23.09.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 0,98% | - |
| 22.09.2025 | 163,50 | 163,50 | 163,50 | 163,50 | -3,99% | - |
| 19.09.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -1,90% | - |
| 18.09.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 1,70% | - |
| 17.09.2025 | 170,70 | 170,70 | 170,70 | 170,70 | -1,27% | - |
| 16.09.2025 | 172,90 | 172,90 | 172,90 | 172,90 | 2,37% | - |
| 15.09.2025 | 168,90 | 168,90 | 168,90 | 168,90 | -0,88% | - |
| 12.09.2025 | 170,40 | 170,40 | 170,40 | 170,40 | -0,53% | - |
| 11.09.2025 | 171,30 | 171,30 | 171,30 | 171,30 | -1,27% | 8,00 |
| 10.09.2025 | 173,50 | 173,50 | 173,50 | 173,50 | -0,17% | - |
| 09.09.2025 | 173,80 | 173,80 | 173,80 | 173,80 | -1,42% | - |
| 08.09.2025 | 176,70 | 176,70 | 175,70 | 176,30 | -1,23% | 19,00 |
| 05.09.2025 | 178,50 | 178,50 | 178,50 | 178,50 | 2,65% | - |
| 04.09.2025 | 173,90 | 173,90 | 173,90 | 173,90 | -1,86% | - |
| 03.09.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,73% | - |
| 02.09.2025 | 178,50 | 178,50 | 178,50 | 178,50 | 0,17% | - |
| 01.09.2025 | 178,20 | 178,20 | 178,20 | 178,20 | -1,00% | - |
| 29.08.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -2,07% | - |
| 28.08.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -1,66% | - |
| 27.08.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -1,16% | - |
| 26.08.2025 | 189,10 | 189,10 | 189,10 | 189,10 | -1,46% | - |
| 25.08.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 1,48% | - |
| 22.08.2025 | 189,10 | 189,10 | 189,10 | 189,10 | 1,34% | - |
| 21.08.2025 | 188,95 | 193,00 | 185,50 | 186,60 | 0,43% | - |
| 20.08.2025 | 185,80 | 185,80 | 185,80 | 185,80 | -0,59% | - |
| 19.08.2025 | 186,90 | 186,90 | 186,90 | 186,90 | 0,11% | - |
| 18.08.2025 | 186,70 | 186,70 | 186,70 | 186,70 | -2,30% | - |
| 15.08.2025 | 191,10 | 191,10 | 191,10 | 191,10 | -1,24% | - |
| 14.08.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 3,26% | - |
| 13.08.2025 | 187,40 | 187,40 | 187,40 | 187,40 | 2,24% | - |
| 12.08.2025 | 183,30 | 183,30 | 183,30 | 183,30 | 4,56% | - |
| 11.08.2025 | 175,30 | 175,30 | 175,30 | 175,30 | -0,79% | - |
| 08.08.2025 | 176,70 | 176,70 | 176,70 | 176,70 | -3,02% | - |
| 07.08.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -12,07% | - |
| 06.08.2025 | 207,20 | 207,20 | 207,20 | 207,20 | 6,31% | - |
| 05.08.2025 | 194,90 | 194,90 | 194,90 | 194,90 | 0,10% | - |
| 04.08.2025 | 194,70 | 194,70 | 194,70 | 194,70 | -1,22% | - |
| 01.08.2025 | 197,10 | 197,10 | 197,10 | 197,10 | -2,33% | - |
| 31.07.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -1,66% | - |
| 30.07.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -2,66% | - |
| 29.07.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,35% | - |
| 28.07.2025 | 205,20 | 208,00 | 205,20 | 208,00 | 3,90% | 12,00 |
| 25.07.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -2,82% | - |
| 24.07.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 4,94% | - |
| 23.07.2025 | 196,30 | 196,30 | 196,30 | 196,30 | 1,45% | - |
| 22.07.2025 | 193,50 | 193,50 | 193,50 | 193,50 | -1,02% | - |
| 21.07.2025 | 195,50 | 195,50 | 195,50 | 195,50 | -1,86% | - |
| 18.07.2025 | 199,20 | 199,20 | 199,20 | 199,20 | 1,68% | - |
| 17.07.2025 | 195,90 | 195,90 | 195,90 | 195,90 | -1,31% | - |
| 16.07.2025 | 198,50 | 198,50 | 198,50 | 198,50 | -5,30% | - |
| 15.07.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 1,45% | - |
| 14.07.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -4,09% | - |
| 11.07.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 2,77% | - |