276,563$
0,78%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 276,62 | 277,94 | 271,29 | 276,70 | 0,83% | - |
| 29.01.2025 | 265,64 | 285,66 | 263,67 | 274,43 | 2,22% | 98.575,00 |
| 28.01.2025 | 282,71 | 282,71 | 263,70 | 268,46 | -4,94% | 94.775,00 |
| 27.01.2025 | 265,59 | 283,60 | 265,59 | 282,42 | 5,15% | 95.571,00 |
| 24.01.2025 | 260,70 | 269,31 | 260,14 | 268,58 | 2,31% | 128.319,00 |
| 23.01.2025 | 271,34 | 274,05 | 258,76 | 262,51 | -3,46% | 140.889,00 |
| 22.01.2025 | 273,25 | 280,00 | 268,65 | 271,93 | -0,86% | 120.104,00 |
| 21.01.2025 | 266,93 | 276,30 | 266,91 | 274,30 | 3,49% | 108.545,00 |
| 17.01.2025 | 265,39 | 269,00 | 260,47 | 265,04 | 1,09% | 144.857,00 |
| 16.01.2025 | 253,14 | 263,01 | 251,14 | 262,19 | 2,90% | 96.092,00 |
| 15.01.2025 | 253,10 | 259,36 | 248,29 | 254,79 | 3,12% | 203.582,00 |
| 14.01.2025 | 248,93 | 260,75 | 244,34 | 247,07 | 0,67% | 74.957,00 |
| 13.01.2025 | 238,95 | 248,26 | 234,59 | 245,42 | 1,43% | 84.395,00 |
| 10.01.2025 | 244,40 | 246,95 | 237,50 | 241,95 | -3,63% | 82.248,00 |
| 08.01.2025 | 242,23 | 253,08 | 240,49 | 251,06 | 3,78% | 124.989,00 |
| 07.01.2025 | 238,56 | 241,92 | 235,23 | 241,92 | 0,88% | 131.926,00 |
| 06.01.2025 | 244,46 | 249,66 | 239,77 | 239,82 | -1,75% | 61.139,00 |
| 03.01.2025 | 247,25 | 249,25 | 243,43 | 244,09 | -0,87% | 57.657,00 |
| 02.01.2025 | 246,72 | 248,50 | 239,99 | 246,23 | 0,70% | 96.263,00 |
| 31.12.2024 | 242,23 | 245,59 | 236,98 | 244,51 | 2,42% | 155.902,00 |
| 30.12.2024 | 243,71 | 243,71 | 237,50 | 238,73 | -3,35% | 73.099,00 |
| 27.12.2024 | 251,80 | 256,22 | 243,05 | 247,00 | -2,99% | 80.618,00 |
| 26.12.2024 | 250,06 | 255,88 | 247,38 | 254,62 | 1,04% | 71.715,00 |
| 24.12.2024 | 252,10 | 254,86 | 248,42 | 252,00 | -0,17% | 116.690,00 |
| 23.12.2024 | 252,85 | 255,41 | 244,16 | 252,43 | -0,17% | 88.466,00 |
| 20.12.2024 | 242,99 | 255,24 | 240,14 | 252,85 | 2,77% | 257.693,00 |
| 19.12.2024 | 243,19 | 248,32 | 238,36 | 246,04 | 1,72% | 102.122,00 |
| 18.12.2024 | 253,40 | 263,88 | 238,84 | 241,88 | -4,55% | 167.048,00 |
| 17.12.2024 | 242,85 | 255,25 | 232,02 | 253,40 | 2,60% | 276.849,00 |
| 16.12.2024 | 253,38 | 258,97 | 246,11 | 246,98 | -4,50% | 132.865,00 |
| 13.12.2024 | 270,00 | 270,00 | 248,86 | 258,62 | -3,87% | 182.944,00 |
| 12.12.2024 | 292,07 | 292,07 | 264,62 | 269,04 | -8,99% | 96.766,00 |
| 11.12.2024 | 292,11 | 297,40 | 286,40 | 295,60 | 1,68% | 46.368,00 |
| 10.12.2024 | 285,57 | 293,72 | 284,30 | 290,72 | 1,26% | 49.306,00 |
| 09.12.2024 | 288,42 | 291,14 | 286,54 | 287,11 | 0,23% | 41.717,00 |
| 06.12.2024 | 292,31 | 294,63 | 285,42 | 286,46 | -1,22% | 45.911,00 |
| 05.12.2024 | 292,00 | 298,33 | 288,77 | 290,00 | -1,36% | 42.411,00 |
| 04.12.2024 | 299,64 | 302,41 | 290,53 | 294,00 | -1,81% | 42.383,00 |
| 03.12.2024 | 303,48 | 308,15 | 298,02 | 299,43 | -2,61% | 45.461,00 |
| 02.12.2024 | 323,82 | 327,68 | 300,26 | 307,44 | -4,79% | 89.380,00 |
| 29.11.2024 | 322,57 | 326,97 | 317,20 | 322,92 | 0,31% | 47.056,00 |
| 27.11.2024 | 310,71 | 322,54 | 306,72 | 321,92 | 3,53% | 83.150,00 |
| 26.11.2024 | 313,06 | 313,06 | 305,35 | 310,95 | -1,10% | 33.945,00 |
| 25.11.2024 | 314,16 | 322,01 | 311,89 | 314,41 | 1,01% | 76.401,00 |
| 22.11.2024 | 308,44 | 315,00 | 307,00 | 311,27 | 2,13% | 61.028,00 |
| 21.11.2024 | 303,38 | 306,36 | 296,85 | 304,79 | 2,01% | 53.167,00 |
| 20.11.2024 | 288,73 | 301,57 | 283,97 | 298,79 | 2,86% | 77.065,00 |
| 19.11.2024 | 278,86 | 293,93 | 278,86 | 290,49 | 4,14% | 44.057,00 |
| 18.11.2024 | 294,24 | 294,73 | 276,29 | 278,94 | -5,42% | 94.918,00 |
| 15.11.2024 | 312,52 | 312,52 | 294,57 | 294,93 | -4,69% | 73.524,00 |
| 14.11.2024 | 317,07 | 317,07 | 305,48 | 309,45 | -1,72% | 66.069,00 |
| 13.11.2024 | 346,04 | 349,77 | 308,73 | 314,88 | -8,25% | 72.179,00 |
| 12.11.2024 | 343,65 | 354,22 | 338,95 | 343,20 | 0,00% | 96.924,00 |
| 11.11.2024 | 347,83 | 348,24 | 338,36 | 343,20 | -0,48% | 77.552,00 |
| 08.11.2024 | 348,56 | 353,97 | 340,61 | 344,86 | -0,41% | 83.800,00 |
| 07.11.2024 | 344,24 | 348,70 | 331,89 | 346,29 | 0,61% | 89.578,00 |
| 06.11.2024 | 349,52 | 349,60 | 332,21 | 344,20 | 4,54% | 133.458,00 |
| 05.11.2024 | 278,00 | 346,63 | 278,00 | 329,24 | 19,14% | 218.967,00 |
| 04.11.2024 | 275,28 | 285,47 | 269,00 | 276,35 | 1,36% | 62.373,00 |
| 01.11.2024 | 267,00 | 273,51 | 267,00 | 272,66 | 2,12% | 54.117,00 |
| 31.10.2024 | 273,31 | 276,47 | 266,45 | 267,00 | -2,55% | 46.665,00 |
| 30.10.2024 | 284,16 | 288,43 | 270,19 | 274,00 | -4,66% | 60.606,00 |
| 29.10.2024 | 275,87 | 289,16 | 275,87 | 287,38 | 3,04% | 48.394,00 |
| 28.10.2024 | 277,73 | 286,70 | 277,58 | 278,90 | 1,34% | 81.081,00 |
| 25.10.2024 | 280,04 | 280,04 | 275,20 | 275,20 | -1,12% | 49.475,00 |
| 24.10.2024 | 280,86 | 282,45 | 278,00 | 278,32 | -0,48% | 57.617,00 |
| 23.10.2024 | 275,84 | 280,00 | 275,84 | 279,67 | 1,18% | 115.427,00 |
| 22.10.2024 | 291,71 | 291,71 | 274,63 | 276,41 | -5,55% | 110.149,00 |
| 21.10.2024 | 301,79 | 302,00 | 290,18 | 292,66 | -3,23% | 65.958,00 |
| 18.10.2024 | 311,10 | 312,40 | 301,89 | 302,43 | -2,25% | 73.390,00 |
| 17.10.2024 | 319,53 | 319,53 | 303,20 | 309,39 | -2,99% | 55.113,00 |
| 16.10.2024 | 316,36 | 319,22 | 316,26 | 318,94 | 2,22% | 28.343,00 |
| 15.10.2024 | 313,73 | 316,13 | 308,39 | 312,02 | -0,63% | 35.000,00 |
| 14.10.2024 | 313,88 | 315,55 | 309,95 | 313,99 | 0,39% | 33.560,00 |
| 11.10.2024 | 303,41 | 314,00 | 303,41 | 312,76 | 2,54% | 42.789,00 |
| 10.10.2024 | 285,00 | 305,42 | 281,77 | 305,00 | 5,89% | 93.300,00 |
| 09.10.2024 | 290,09 | 292,54 | 287,19 | 288,04 | -0,68% | 73.456,00 |
| 08.10.2024 | 285,38 | 291,30 | 282,72 | 290,00 | 2,04% | 69.289,00 |
| 07.10.2024 | 288,47 | 290,41 | 283,50 | 284,21 | -1,56% | 66.011,00 |
| 04.10.2024 | 297,41 | 297,41 | 282,92 | 288,71 | -1,33% | 123.386,00 |
| 03.10.2024 | 302,22 | 302,22 | 292,57 | 292,59 | -4,42% | 87.762,00 |
| 02.10.2024 | 304,42 | 311,82 | 304,42 | 306,12 | -0,68% | 39.547,00 |
| 01.10.2024 | 314,28 | 314,28 | 303,04 | 308,21 | -2,68% | 48.324,00 |
| 30.09.2024 | 323,00 | 326,50 | 313,80 | 316,70 | -2,20% | 81.523,00 |
| 27.09.2024 | 325,14 | 333,65 | 322,19 | 323,81 | 0,44% | 50.934,00 |
| 26.09.2024 | 331,67 | 331,67 | 320,31 | 322,38 | -1,17% | 47.736,00 |
| 25.09.2024 | 332,56 | 335,48 | 326,00 | 326,19 | -2,75% | 48.153,00 |
| 24.09.2024 | 345,90 | 345,90 | 332,75 | 335,41 | -3,65% | 42.440,00 |
| 23.09.2024 | 361,24 | 366,41 | 346,59 | 348,12 | -2,87% | 36.317,00 |
| 20.09.2024 | 356,71 | 360,54 | 353,70 | 358,42 | 1,00% | 111.082,00 |
| 19.09.2024 | 348,53 | 355,36 | 344,64 | 354,86 | 4,99% | 40.523,00 |
| 18.09.2024 | 329,67 | 346,38 | 327,67 | 337,98 | 2,31% | 67.339,00 |
| 17.09.2024 | 326,98 | 334,71 | 326,98 | 330,34 | 1,88% | 53.951,00 |
| 16.09.2024 | 320,05 | 325,32 | 318,12 | 324,26 | 2,04% | 36.359,00 |
| 13.09.2024 | 304,26 | 319,13 | 304,26 | 317,79 | 5,22% | 39.654,00 |
| 12.09.2024 | 298,48 | 310,20 | 295,73 | 302,02 | 1,87% | 68.622,00 |
| 11.09.2024 | 290,01 | 300,07 | 289,51 | 296,47 | 1,45% | 50.031,00 |
| 10.09.2024 | 324,48 | 324,48 | 289,49 | 292,22 | -10,08% | 92.433,00 |
| 09.09.2024 | 323,22 | 326,79 | 317,27 | 324,98 | 1,16% | 41.172,00 |
| 06.09.2024 | 328,46 | 330,00 | 319,35 | 321,24 | -1,79% | 51.664,00 |