166,600€
-1,42%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 170,15 | 170,95 | 166,70 | 167,35 | -0,98% | - |
| 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% | - |
| 10.07.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 1,45% | - |
| 09.07.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 1,18% | - |
| 08.07.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -3,22% | - |
| 07.07.2025 | 211,00 | 211,00 | 211,00 | 211,00 | 0,09% | - |
| 04.07.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,74% | - |
| 03.07.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -2,91% | - |
| 02.07.2025 | 213,40 | 213,40 | 213,40 | 213,40 | 3,79% | - |
| 01.07.2025 | 206,20 | 206,20 | 205,60 | 205,60 | -1,44% | 20,00 |
| 30.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,95% | - |
| 27.06.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 0,00% | - |
| 26.06.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 1,74% | - |
| 25.06.2025 | 207,00 | 207,00 | 207,00 | 207,00 | 3,29% | - |
| 24.06.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -1,28% | - |
| 23.06.2025 | 203,00 | 203,00 | 203,00 | 203,00 | -2,03% | - |
| 20.06.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,67% | - |
| 19.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 2,15% | - |
| 18.06.2025 | 204,60 | 204,60 | 204,20 | 204,20 | -0,29% | 42,00 |
| 17.06.2025 | 204,80 | 204,80 | 204,80 | 204,80 | -0,78% | - |
| 16.06.2025 | 200,40 | 206,40 | 200,40 | 206,40 | 1,28% | 5,00 |
| 13.06.2025 | 203,80 | 203,80 | 203,80 | 203,80 | 0,89% | - |
| 12.06.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -2,79% | - |
| 11.06.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -0,10% | - |
| 10.06.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,39% | - |
| 09.06.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -2,45% | - |
| 06.06.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 1,34% | - |
| 05.06.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 0,10% | - |
| 04.06.2025 | 209,40 | 209,40 | 209,40 | 209,40 | 1,65% | - |
| 03.06.2025 | 202,40 | 206,00 | 202,40 | 206,00 | 0,59% | 2,00 |
| 02.06.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 0,20% | - |
| 30.05.2025 | 204,40 | 204,40 | 204,40 | 204,40 | 0,20% | - |
| 29.05.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -1,92% | - |
| 28.05.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,87% | - |
| 27.05.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 0,39% | - |
| 26.05.2025 | 205,40 | 205,40 | 205,40 | 205,40 | -0,19% | - |
| 23.05.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 1,98% | - |
| 22.05.2025 | 201,20 | 201,80 | 201,20 | 201,80 | -4,09% | 40,00 |
| 21.05.2025 | 210,40 | 210,40 | 210,40 | 210,40 | -2,50% | - |
| 20.05.2025 | 214,00 | 215,80 | 214,00 | 215,80 | -4,09% | 2,00 |
| 19.05.2025 | 225,00 | 225,00 | 225,00 | 225,00 | 4,07% | - |
| 16.05.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,37% | - |