180,650€
-5,07%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 183,20 | 183,80 | 173,50 | 173,95 | -8,59% | - |
| 10.04.2025 | 190,30 | 190,30 | 190,30 | 190,30 | 11,55% | - |
| 09.04.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -7,88% | - |
| 08.04.2025 | 180,90 | 185,20 | 180,90 | 185,20 | 16,40% | - |
| 07.04.2025 | 159,10 | 159,10 | 159,10 | 159,10 | -5,69% | - |
| 04.04.2025 | 172,50 | 174,50 | 168,70 | 168,70 | -3,21% | - |
| 03.04.2025 | 187,30 | 187,30 | 174,20 | 174,30 | -9,78% | 5,00 |
| 02.04.2025 | 187,40 | 193,20 | 187,40 | 193,20 | 3,54% | - |
| 01.04.2025 | 184,90 | 186,60 | 182,70 | 186,60 | 0,81% | - |
| 31.03.2025 | 181,40 | 185,10 | 181,40 | 185,10 | -1,12% | - |
| 28.03.2025 | 187,20 | 187,20 | 187,20 | 187,20 | -0,43% | - |
| 27.03.2025 | 188,00 | 188,00 | 188,00 | 188,00 | -2,39% | - |
| 26.03.2025 | 193,50 | 193,50 | 192,60 | 192,60 | -0,47% | - |
| 25.03.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 5,22% | - |
| 24.03.2025 | 183,90 | 183,90 | 183,90 | 183,90 | -5,60% | - |
| 21.03.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -0,71% | - |
| 20.03.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 3,97% | - |
| 19.03.2025 | 188,70 | 188,70 | 188,70 | 188,70 | -3,63% | - |
| 18.03.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 0,36% | - |
| 17.03.2025 | 190,80 | 195,10 | 190,80 | 195,10 | 2,36% | 5,00 |
| 14.03.2025 | 193,70 | 193,70 | 190,60 | 190,60 | 0,26% | - |
| 13.03.2025 | 190,50 | 190,50 | 185,40 | 190,10 | -0,63% | - |
| 12.03.2025 | 196,50 | 196,50 | 191,30 | 191,30 | -3,34% | - |
| 11.03.2025 | 201,20 | 201,20 | 196,20 | 197,90 | -1,44% | - |
| 10.03.2025 | 201,00 | 201,00 | 196,30 | 200,80 | 1,21% | - |
| 07.03.2025 | 198,40 | 198,40 | 198,40 | 198,40 | 0,20% | - |
| 06.03.2025 | 197,50 | 198,40 | 196,10 | 198,00 | 0,66% | - |
| 05.03.2025 | 201,00 | 201,00 | 196,70 | 196,70 | -2,24% | - |
| 04.03.2025 | 204,00 | 204,40 | 201,20 | 201,20 | -7,88% | - |
| 03.03.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -1,09% | - |
| 28.02.2025 | 220,80 | 220,80 | 220,80 | 220,80 | -2,21% | - |
| 27.02.2025 | 225,80 | 225,80 | 225,80 | 225,80 | -9,68% | - |
| 26.02.2025 | 250,00 | 250,00 | 250,00 | 250,00 | 9,27% | - |
| 25.02.2025 | 228,80 | 228,80 | 228,80 | 228,80 | -5,14% | - |
| 24.02.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -4,74% | - |
| 21.02.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 2,18% | - |
| 20.02.2025 | 247,40 | 250,00 | 247,40 | 247,80 | 0,81% | - |
| 19.02.2025 | 244,80 | 247,40 | 243,20 | 245,80 | 1,32% | - |
| 18.02.2025 | 244,80 | 244,80 | 240,60 | 242,60 | -0,74% | - |
| 17.02.2025 | 244,40 | 244,80 | 244,00 | 244,40 | 1,33% | 7,00 |
| 14.02.2025 | 241,20 | 241,20 | 241,20 | 241,20 | 0,92% | - |
| 13.02.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -5,08% | - |
| 12.02.2025 | 251,80 | 251,80 | 251,80 | 251,80 | 3,03% | - |
| 11.02.2025 | 252,60 | 252,60 | 244,40 | 244,40 | -2,78% | 5,00 |
| 10.02.2025 | 251,40 | 251,40 | 251,40 | 251,40 | -6,19% | - |
| 07.02.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -1,76% | - |
| 06.02.2025 | 272,80 | 272,80 | 272,80 | 272,80 | 1,64% | - |
| 05.02.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 2,52% | - |
| 04.02.2025 | 261,80 | 261,80 | 261,80 | 261,80 | -2,31% | - |
| 03.02.2025 | 264,20 | 268,00 | 264,20 | 268,00 | 1,28% | 4,00 |
| 31.01.2025 | 264,60 | 264,60 | 264,60 | 264,60 | 0,76% | - |
| 30.01.2025 | 262,60 | 262,60 | 262,60 | 262,60 | 1,23% | - |
| 29.01.2025 | 256,40 | 259,40 | 256,40 | 259,40 | -3,85% | 5,00 |
| 28.01.2025 | 269,80 | 269,80 | 269,80 | 269,80 | 6,47% | - |
| 27.01.2025 | 254,80 | 254,80 | 253,40 | 253,40 | 1,36% | 46,00 |
| 24.01.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -3,99% | - |
| 23.01.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -1,21% | - |
| 22.01.2025 | 262,20 | 263,60 | 262,20 | 263,60 | 3,45% | 10,00 |
| 21.01.2025 | 254,80 | 254,80 | 254,80 | 254,80 | -0,55% | - |
| 20.01.2025 | 256,20 | 256,20 | 256,20 | 256,20 | 0,87% | - |
| 17.01.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 2,75% | - |
| 16.01.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 2,57% | - |
| 15.01.2025 | 238,20 | 241,00 | 238,20 | 241,00 | 1,35% | 30,00 |
| 14.01.2025 | 237,80 | 237,80 | 237,80 | 237,80 | 1,11% | - |
| 13.01.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -3,05% | - |
| 10.01.2025 | 242,60 | 242,60 | 242,60 | 242,60 | 0,25% | - |
| 09.01.2025 | 242,00 | 242,00 | 242,00 | 242,00 | 3,95% | - |
| 08.01.2025 | 232,80 | 232,80 | 232,80 | 232,80 | 1,39% | - |
| 07.01.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -2,30% | - |
| 06.01.2025 | 235,00 | 235,00 | 235,00 | 235,00 | -1,43% | - |
| 03.01.2025 | 238,40 | 238,40 | 238,40 | 238,40 | 0,17% | - |
| 02.01.2025 | 234,80 | 238,00 | 234,80 | 238,00 | 0,76% | 49,00 |
| 30.12.2024 | 236,20 | 236,20 | 236,20 | 236,20 | -2,96% | - |
| 27.12.2024 | 243,40 | 243,40 | 243,40 | 243,40 | 0,75% | - |
| 23.12.2024 | 241,60 | 241,60 | 241,60 | 241,60 | 3,16% | - |
| 20.12.2024 | 234,20 | 234,20 | 234,20 | 234,20 | 1,74% | - |
| 19.12.2024 | 230,20 | 230,20 | 230,20 | 230,20 | -4,08% | - |
| 18.12.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,42% | - |
| 17.12.2024 | 232,60 | 239,00 | 232,40 | 239,00 | -2,21% | 80,00 |
| 16.12.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -4,53% | - |
| 13.12.2024 | 256,00 | 256,00 | 256,00 | 256,00 | -8,57% | - |
| 12.12.2024 | 280,00 | 280,00 | 280,00 | 280,00 | 1,89% | - |
| 11.12.2024 | 274,80 | 274,80 | 274,80 | 274,80 | 1,33% | - |
| 10.12.2024 | 271,20 | 271,20 | 271,20 | 271,20 | 0,67% | - |
| 09.12.2024 | 269,40 | 269,40 | 269,40 | 269,40 | -1,32% | - |
| 06.12.2024 | 273,00 | 273,00 | 273,00 | 273,00 | -1,59% | - |
| 05.12.2024 | 277,40 | 277,40 | 277,40 | 277,40 | -2,12% | - |
| 04.12.2024 | 283,40 | 283,40 | 283,40 | 283,40 | -2,75% | - |
| 03.12.2024 | 291,40 | 291,40 | 291,40 | 291,40 | -4,40% | - |
| 02.12.2024 | 304,80 | 304,80 | 304,80 | 304,80 | 0,66% | - |
| 29.11.2024 | 302,80 | 302,80 | 302,80 | 302,80 | -0,26% | - |
| 28.11.2024 | 303,60 | 303,60 | 303,60 | 303,60 | 2,71% | - |
| 27.11.2024 | 295,60 | 295,60 | 295,60 | 295,60 | -0,94% | - |
| 26.11.2024 | 298,40 | 298,40 | 298,40 | 298,40 | 0,95% | - |
| 25.11.2024 | 295,60 | 295,60 | 295,60 | 295,60 | 0,20% | - |
| 22.11.2024 | 288,80 | 295,00 | 288,40 | 295,00 | 3,07% | - |
| 21.11.2024 | 283,60 | 288,40 | 278,10 | 286,20 | 1,06% | - |
| 20.11.2024 | 273,40 | 283,20 | 273,40 | 283,20 | 8,26% | - |
| 19.11.2024 | 261,60 | 261,60 | 261,60 | 261,60 | -6,10% | - |
| 18.11.2024 | 278,60 | 278,60 | 278,60 | 278,60 | -0,71% | - |