195,900€
3,54%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 187,90 | 193,60 | 185,10 | 193,60 | 2,33% | - |
| 07.05.2026 | 185,10 | 191,80 | 184,50 | 189,20 | 2,49% | - |
| 06.05.2026 | 181,50 | 187,20 | 181,20 | 184,60 | 13,67% | - |
| 05.05.2026 | 164,20 | 164,60 | 162,40 | 162,40 | -0,18% | - |
| 04.05.2026 | 166,30 | 166,30 | 157,60 | 162,70 | 0,49% | 16,00 |
| 30.04.2026 | 158,70 | 164,30 | 157,60 | 161,90 | 3,12% | 15,00 |
| 29.04.2026 | 166,30 | 166,50 | 156,70 | 157,00 | -5,71% | 15,00 |
| 28.04.2026 | 167,80 | 169,60 | 164,80 | 166,50 | -0,54% | - |
| 27.04.2026 | 169,40 | 171,70 | 167,10 | 167,40 | -1,53% | 20,00 |
| 24.04.2026 | 168,60 | 170,00 | 165,30 | 170,00 | 1,01% | - |
| 23.04.2026 | 172,20 | 174,00 | 166,50 | 168,30 | -2,55% | - |
| 22.04.2026 | 169,10 | 174,00 | 167,20 | 172,70 | 2,74% | 16,00 |
| 21.04.2026 | 170,20 | 172,70 | 166,70 | 168,10 | -0,36% | - |
| 20.04.2026 | 170,20 | 171,00 | 165,10 | 168,70 | -1,40% | - |
| 17.04.2026 | 164,20 | 171,10 | 162,70 | 171,10 | 4,27% | - |
| 16.04.2026 | 165,50 | 167,10 | 163,50 | 164,10 | -0,49% | - |
| 15.04.2026 | 165,50 | 165,80 | 162,80 | 164,90 | -0,18% | - |
| 14.04.2026 | 172,00 | 172,20 | 163,40 | 165,20 | -4,23% | - |
| 13.04.2026 | 170,20 | 172,50 | 167,90 | 172,50 | 0,88% | - |
| 10.04.2026 | 173,60 | 173,90 | 170,60 | 171,00 | -1,50% | - |
| 09.04.2026 | 170,80 | 175,20 | 166,10 | 173,60 | 1,64% | - |
| 08.04.2026 | 164,40 | 170,80 | 164,30 | 170,80 | 5,69% | - |
| 07.04.2026 | 165,60 | 166,10 | 160,50 | 161,60 | -1,76% | - |
| 02.04.2026 | 165,60 | 166,50 | 161,00 | 164,50 | -1,61% | - |
| 01.04.2026 | 166,90 | 168,60 | 164,70 | 167,20 | 0,30% | - |
| 31.03.2026 | 163,40 | 168,00 | 161,10 | 166,70 | 2,84% | - |
| 30.03.2026 | 164,10 | 168,70 | 160,90 | 162,10 | -0,98% | - |
| 27.03.2026 | 162,40 | 165,10 | 159,90 | 163,70 | 1,05% | - |
| 26.03.2026 | 163,20 | 164,60 | 162,00 | 162,00 | -0,98% | - |
| 25.03.2026 | 163,40 | 165,50 | 161,90 | 163,60 | 0,43% | - |
| 24.03.2026 | 161,70 | 165,90 | 159,30 | 162,90 | 0,80% | - |
| 23.03.2026 | 163,30 | 167,30 | 161,10 | 161,60 | -1,58% | - |
| 20.03.2026 | 169,00 | 169,20 | 163,30 | 164,20 | -2,67% | - |
| 19.03.2026 | 172,50 | 172,70 | 167,50 | 168,70 | -2,20% | 70,00 |
| 18.03.2026 | 177,80 | 178,10 | 171,80 | 172,50 | -2,43% | - |
| 17.03.2026 | 174,50 | 179,10 | 174,40 | 176,80 | 0,97% | - |
| 16.03.2026 | 178,40 | 178,50 | 172,10 | 175,10 | -1,35% | - |
| 13.03.2026 | 176,80 | 178,20 | 172,50 | 177,50 | 0,57% | - |
| 12.03.2026 | 180,10 | 180,30 | 174,40 | 176,50 | -2,00% | - |
| 11.03.2026 | 185,30 | 185,80 | 179,30 | 180,10 | -2,75% | - |
| 10.03.2026 | 184,30 | 185,20 | 179,10 | 185,20 | 0,05% | 107,00 |
| 09.03.2026 | 176,90 | 185,70 | 176,60 | 185,10 | 3,64% | 36,00 |
| 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% | - |