185,300€
3,75%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 177,85 | 186,90 | 177,40 | 185,70 | 3,98% | - |
| 06.03.2026 | 173,70 | 179,30 | 169,70 | 178,60 | 4,20% | - |
| 05.03.2026 | 173,40 | 175,50 | 168,40 | 171,40 | -2,17% | - |
| 04.03.2026 | 173,20 | 177,00 | 169,90 | 175,20 | 1,80% | - |
| 03.03.2026 | 172,70 | 174,40 | 169,70 | 172,10 | -1,26% | - |
| 02.03.2026 | 176,70 | 178,10 | 173,00 | 174,30 | -1,41% | - |
| 27.02.2026 | 181,00 | 182,00 | 175,20 | 176,80 | -12,99% | 20,00 |
| 26.02.2026 | 202,00 | 203,20 | 202,00 | 203,20 | -1,36% | - |
| 25.02.2026 | 202,80 | 208,00 | 192,70 | 206,00 | 1,88% | 70,00 |
| 24.02.2026 | 204,60 | 206,40 | 201,00 | 202,20 | -0,59% | - |
| 23.02.2026 | 196,50 | 204,80 | 194,90 | 203,40 | 9,71% | - |
| 20.02.2026 | 189,00 | 189,00 | 185,40 | 185,40 | 1,92% | - |
| 19.02.2026 | 207,60 | 208,00 | 181,40 | 181,90 | -12,46% | 240,00 |
| 18.02.2026 | 207,00 | 211,20 | 206,60 | 207,80 | -0,10% | - |
| 17.02.2026 | 206,00 | 210,40 | 206,00 | 208,00 | 0,68% | - |
| 16.02.2026 | 206,40 | 207,40 | 206,40 | 206,60 | -0,39% | - |
| 13.02.2026 | 207,40 | 207,40 | 207,40 | 207,40 | -6,24% | - |
| 12.02.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -0,98% | - |
| 11.02.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 0,81% | - |
| 10.02.2026 | 221,60 | 221,60 | 221,60 | 221,60 | -0,98% | - |
| 09.02.2026 | 223,80 | 223,80 | 223,80 | 223,80 | 3,32% | - |
| 06.02.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 0,46% | - |
| 05.02.2026 | 215,60 | 215,60 | 215,60 | 215,60 | 1,89% | - |
| 04.02.2026 | 211,60 | 211,60 | 211,60 | 211,60 | -1,95% | - |
| 03.02.2026 | 215,80 | 215,80 | 215,80 | 215,80 | 2,66% | - |
| 02.02.2026 | 210,20 | 210,20 | 210,20 | 210,20 | 0,86% | - |
| 30.01.2026 | 205,10 | 209,80 | 204,00 | 208,40 | 1,71% | - |
| 29.01.2026 | 203,90 | 208,50 | 200,90 | 204,90 | 0,34% | - |
| 28.01.2026 | 209,90 | 212,90 | 200,80 | 204,20 | -1,40% | - |
| 27.01.2026 | 213,90 | 215,80 | 206,70 | 207,10 | -2,36% | - |
| 26.01.2026 | 218,40 | 219,90 | 212,00 | 212,10 | -6,23% | - |
| 23.01.2026 | 226,20 | 226,20 | 226,20 | 226,20 | 0,09% | - |
| 22.01.2026 | 226,00 | 226,00 | 226,00 | 226,00 | 1,25% | - |
| 21.01.2026 | 223,20 | 223,20 | 223,20 | 223,20 | 0,90% | - |
| 20.01.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -0,45% | - |
| 19.01.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 0,82% | - |
| 16.01.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -1,08% | - |
| 15.01.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 3,44% | - |
| 14.01.2026 | 215,40 | 215,40 | 215,40 | 215,40 | -2,53% | - |
| 13.01.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 0,73% | - |
| 12.01.2026 | 219,40 | 219,40 | 219,40 | 219,40 | 0,64% | - |
| 09.01.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 2,54% | - |
| 08.01.2026 | 212,60 | 212,60 | 212,60 | 212,60 | 1,53% | - |
| 07.01.2026 | 209,40 | 209,40 | 209,40 | 209,40 | 4,08% | - |
| 06.01.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 5,73% | - |
| 05.01.2026 | 190,30 | 190,30 | 190,30 | 190,30 | 0,21% | - |
| 02.01.2026 | 189,90 | 189,90 | 189,90 | 189,90 | -4,67% | - |
| 30.12.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -0,90% | - |
| 29.12.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 3,50% | - |
| 23.12.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,36% | - |
| 22.12.2025 | 194,90 | 194,90 | 194,90 | 194,90 | 1,88% | - |
| 19.12.2025 | 191,30 | 191,30 | 191,30 | 191,30 | 0,79% | - |
| 18.12.2025 | 189,80 | 189,80 | 189,80 | 189,80 | 2,37% | - |
| 17.12.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 0,60% | - |
| 16.12.2025 | 184,30 | 184,30 | 184,30 | 184,30 | -1,34% | - |
| 15.12.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 2,86% | - |
| 12.12.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -0,16% | - |
| 11.12.2025 | 181,90 | 181,90 | 181,90 | 181,90 | 1,00% | - |
| 10.12.2025 | 180,10 | 180,10 | 180,10 | 180,10 | -2,96% | - |
| 09.12.2025 | 184,40 | 186,10 | 184,40 | 185,60 | -2,16% | 89,00 |
| 08.12.2025 | 187,60 | 189,70 | 187,60 | 189,70 | 2,65% | 24,00 |
| 05.12.2025 | 184,80 | 184,80 | 184,80 | 184,80 | -0,91% | - |
| 04.12.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -0,37% | - |
| 03.12.2025 | 187,20 | 187,20 | 187,20 | 187,20 | -1,47% | - |
| 02.12.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -1,91% | - |
| 01.12.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 0,26% | - |
| 28.11.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 0,16% | - |
| 27.11.2025 | 192,90 | 192,90 | 192,90 | 192,90 | -2,62% | - |
| 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% | - |