279,700€
-4,02%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 289,00 | 289,00 | 280,60 | 280,60 | -4,62% | - |
| 14.11.2024 | 296,00 | 296,00 | 291,40 | 294,20 | -8,06% | - |
| 13.11.2024 | 320,00 | 320,00 | 320,00 | 320,00 | -0,31% | - |
| 12.11.2024 | 320,20 | 321,00 | 320,20 | 321,00 | 0,56% | - |
| 11.11.2024 | 321,60 | 321,60 | 319,20 | 319,20 | 0,06% | - |
| 08.11.2024 | 319,00 | 319,00 | 319,00 | 319,00 | 2,57% | - |
| 07.11.2024 | 318,00 | 318,00 | 311,00 | 311,00 | -3,42% | - |
| 06.11.2024 | 311,20 | 322,00 | 311,20 | 322,00 | 27,68% | - |
| 05.11.2024 | 252,20 | 252,20 | 252,20 | 252,20 | -0,71% | - |
| 04.11.2024 | 248,00 | 254,00 | 248,00 | 254,00 | 2,09% | - |
| 01.11.2024 | 243,20 | 248,80 | 242,80 | 248,80 | 1,47% | - |
| 31.10.2024 | 250,20 | 250,20 | 245,20 | 245,20 | -7,19% | - |
| 30.10.2024 | 264,20 | 264,20 | 264,20 | 264,20 | 3,45% | - |
| 29.10.2024 | 256,60 | 256,60 | 255,40 | 255,40 | -0,31% | - |
| 28.10.2024 | 254,60 | 256,20 | 254,60 | 256,20 | 0,79% | - |
| 25.10.2024 | 255,40 | 255,60 | 253,40 | 254,20 | -0,78% | - |
| 24.10.2024 | 257,80 | 257,80 | 256,20 | 256,20 | -0,47% | - |
| 23.10.2024 | 253,80 | 257,40 | 253,80 | 257,40 | 0,94% | - |
| 22.10.2024 | 267,40 | 267,40 | 253,20 | 255,00 | -4,42% | 5,00 |
| 21.10.2024 | 277,20 | 277,60 | 266,80 | 266,80 | -4,58% | - |
| 18.10.2024 | 283,00 | 283,00 | 279,60 | 279,60 | -1,41% | - |
| 17.10.2024 | 291,60 | 291,60 | 283,60 | 283,60 | -2,61% | - |
| 16.10.2024 | 285,60 | 291,60 | 285,60 | 291,20 | 1,46% | - |
| 15.10.2024 | 287,90 | 289,80 | 283,30 | 287,00 | 0,84% | - |
| 14.10.2024 | 284,60 | 284,60 | 284,60 | 284,60 | 0,78% | - |
| 11.10.2024 | 276,80 | 282,40 | 276,80 | 282,40 | 3,29% | - |
| 10.10.2024 | 261,40 | 273,40 | 261,40 | 273,40 | 4,59% | 8,00 |
| 09.10.2024 | 261,80 | 264,00 | 261,40 | 261,40 | -0,53% | - |
| 08.10.2024 | 256,40 | 262,80 | 256,40 | 262,80 | 2,42% | - |
| 07.10.2024 | 261,20 | 261,20 | 256,60 | 256,60 | -3,53% | - |
| 04.10.2024 | 264,00 | 267,00 | 264,00 | 266,00 | 0,61% | - |
| 03.10.2024 | 274,60 | 274,60 | 264,40 | 264,40 | -4,13% | - |
| 02.10.2024 | 275,80 | 275,80 | 275,80 | 275,80 | -3,43% | - |
| 01.10.2024 | 281,80 | 285,60 | 281,80 | 285,60 | 1,49% | 13,00 |
| 30.09.2024 | 287,80 | 287,80 | 281,40 | 281,40 | -2,16% | - |
| 27.09.2024 | 286,80 | 293,20 | 286,80 | 287,60 | 0,91% | - |
| 26.09.2024 | 292,40 | 292,40 | 285,00 | 285,00 | -5,25% | 3,00 |
| 25.09.2024 | 296,00 | 300,80 | 296,00 | 300,80 | -3,53% | 2,00 |
| 24.09.2024 | 311,80 | 311,80 | 311,80 | 311,80 | -4,36% | - |
| 23.09.2024 | 320,40 | 326,00 | 320,40 | 326,00 | 2,90% | 20,00 |
| 20.09.2024 | 316,80 | 316,80 | 316,80 | 316,80 | 4,97% | - |
| 19.09.2024 | 301,80 | 301,80 | 301,80 | 301,80 | 1,96% | - |
| 18.09.2024 | 296,00 | 296,00 | 296,00 | 296,00 | 2,07% | - |
| 17.09.2024 | 290,00 | 290,00 | 290,00 | 290,00 | 1,68% | - |
| 16.09.2024 | 285,20 | 285,20 | 285,20 | 285,20 | 1,35% | - |
| 13.09.2024 | 272,00 | 281,40 | 272,00 | 281,40 | 4,84% | 8,00 |
| 12.09.2024 | 268,40 | 268,40 | 268,40 | 268,40 | 2,05% | - |
| 11.09.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -10,05% | - |
| 10.09.2024 | 292,40 | 292,40 | 292,40 | 292,40 | 0,27% | - |
| 09.09.2024 | 290,60 | 293,80 | 290,60 | 291,60 | -0,27% | 40,00 |
| 06.09.2024 | 292,80 | 292,80 | 292,40 | 292,40 | -2,34% | 4,00 |
| 05.09.2024 | 299,40 | 299,40 | 299,40 | 299,40 | 1,49% | 2,00 |
| 04.09.2024 | 295,00 | 295,00 | 295,00 | 295,00 | -3,85% | - |
| 03.09.2024 | 306,80 | 306,80 | 306,80 | 306,80 | -0,07% | - |
| 02.09.2024 | 307,40 | 307,40 | 307,00 | 307,00 | 2,13% | - |
| 30.08.2024 | 300,60 | 300,60 | 300,60 | 300,60 | 0,54% | - |
| 29.08.2024 | 294,20 | 299,00 | 294,20 | 299,00 | -1,06% | 5,00 |
| 28.08.2024 | 302,20 | 302,20 | 302,20 | 302,20 | 1,21% | - |
| 27.08.2024 | 298,60 | 298,60 | 298,60 | 298,60 | -1,65% | - |
| 26.08.2024 | 299,60 | 303,60 | 299,60 | 303,60 | -0,13% | 1,00 |
| 23.08.2024 | 288,60 | 304,00 | 288,60 | 304,00 | 4,47% | 2,00 |
| 22.08.2024 | 291,00 | 291,00 | 291,00 | 291,00 | -1,29% | - |
| 21.08.2024 | 294,80 | 294,80 | 294,80 | 294,80 | 0,20% | - |
| 20.08.2024 | 294,20 | 294,20 | 294,20 | 294,20 | 0,20% | - |
| 19.08.2024 | 293,60 | 293,60 | 293,60 | 293,60 | 0,41% | - |
| 16.08.2024 | 292,40 | 292,40 | 292,40 | 292,40 | 2,67% | - |
| 15.08.2024 | 284,80 | 284,80 | 284,80 | 284,80 | 1,35% | - |
| 14.08.2024 | 281,00 | 281,00 | 281,00 | 281,00 | 1,37% | - |
| 13.08.2024 | 282,60 | 282,60 | 277,20 | 277,20 | -1,77% | 50,00 |
| 12.08.2024 | 282,20 | 282,20 | 282,20 | 282,20 | -0,21% | - |
| 09.08.2024 | 282,80 | 282,80 | 282,80 | 282,80 | 3,89% | - |
| 08.08.2024 | 272,20 | 272,20 | 272,20 | 272,20 | -3,88% | - |
| 07.08.2024 | 283,20 | 283,20 | 283,20 | 283,20 | 3,21% | - |
| 06.08.2024 | 274,40 | 274,40 | 274,40 | 274,40 | -2,56% | - |
| 05.08.2024 | 284,80 | 284,80 | 281,60 | 281,60 | -1,88% | 11,00 |
| 02.08.2024 | 299,80 | 299,80 | 287,00 | 287,00 | -3,50% | 30,00 |
| 01.08.2024 | 295,80 | 297,40 | 295,80 | 297,40 | 1,99% | 34,00 |
| 31.07.2024 | 291,60 | 291,60 | 291,60 | 291,60 | -1,55% | - |
| 30.07.2024 | 296,20 | 296,20 | 296,20 | 296,20 | -0,07% | - |
| 29.07.2024 | 296,40 | 296,40 | 296,40 | 296,40 | 2,70% | - |
| 26.07.2024 | 288,60 | 288,60 | 288,60 | 288,60 | 0,07% | - |
| 25.07.2024 | 290,20 | 290,20 | 288,40 | 288,40 | -5,32% | 5,00 |
| 24.07.2024 | 304,60 | 304,60 | 304,60 | 304,60 | 3,39% | - |
| 23.07.2024 | 293,60 | 294,60 | 293,60 | 294,60 | 2,79% | 20,00 |
| 22.07.2024 | 286,60 | 286,60 | 286,60 | 286,60 | -3,31% | - |
| 19.07.2024 | 296,40 | 296,40 | 296,40 | 296,40 | 2,63% | - |
| 18.07.2024 | 288,80 | 288,80 | 288,80 | 288,80 | -1,23% | - |