193,250€
3,56%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 215,40 | 217,00 | 215,40 | 217,00 | -0,64% | - |
| 14.05.2025 | 219,60 | 221,60 | 218,40 | 218,40 | -0,82% | 3,00 |
| 13.05.2025 | 217,60 | 223,00 | 217,60 | 220,20 | 1,47% | - |
| 12.05.2025 | 213,80 | 217,00 | 213,80 | 217,00 | 4,53% | - |
| 09.05.2025 | 206,20 | 207,60 | 206,20 | 207,60 | 6,63% | - |
| 08.05.2025 | 194,70 | 194,70 | 194,70 | 194,70 | 2,53% | - |
| 07.05.2025 | 192,70 | 192,70 | 189,90 | 189,90 | 9,90% | - |
| 06.05.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -1,76% | - |
| 05.05.2025 | 175,90 | 175,90 | 175,90 | 175,90 | -6,39% | - |
| 02.05.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 3,07% | - |
| 30.04.2025 | 184,40 | 184,40 | 182,30 | 182,30 | -1,57% | - |
| 29.04.2025 | 182,90 | 185,20 | 182,90 | 185,20 | 3,18% | - |
| 28.04.2025 | 179,50 | 179,50 | 179,50 | 179,50 | -0,11% | - |
| 25.04.2025 | 180,90 | 180,90 | 178,10 | 179,70 | 0,06% | - |
| 24.04.2025 | 181,50 | 181,50 | 178,60 | 179,60 | -1,75% | - |
| 23.04.2025 | 181,40 | 188,00 | 181,40 | 182,80 | 2,18% | - |
| 22.04.2025 | 182,30 | 182,30 | 178,90 | 178,90 | -2,72% | - |
| 17.04.2025 | 180,90 | 183,90 | 180,90 | 183,90 | 4,49% | - |
| 16.04.2025 | 176,90 | 178,30 | 176,00 | 176,00 | -0,73% | - |
| 15.04.2025 | 182,00 | 182,00 | 177,30 | 177,30 | -1,55% | - |
| 14.04.2025 | 183,10 | 183,10 | 180,10 | 180,10 | 0,56% | - |
| 11.04.2025 | 182,80 | 182,80 | 179,10 | 179,10 | -5,89% | - |
| 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% | - |