226,456$
3,14%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 221,57 | 230,64 | 221,57 | 225,74 | 2,81% | 106.821,00 |
| 21.08.2025 | 219,58 | 224,36 | 215,97 | 219,56 | 0,08% | 105.285,00 |
| 20.08.2025 | 218,61 | 221,39 | 212,84 | 219,39 | 0,92% | 86.978,00 |
| 19.08.2025 | 217,64 | 220,39 | 216,19 | 217,39 | -0,71% | 74.845,00 |
| 18.08.2025 | 221,47 | 224,73 | 218,10 | 218,95 | -0,27% | 104.866,00 |
| 15.08.2025 | 226,10 | 227,56 | 218,57 | 219,54 | -1,99% | 99.660,00 |
| 14.08.2025 | 224,26 | 225,98 | 222,68 | 224,00 | -1,15% | 75.181,00 |
| 13.08.2025 | 221,39 | 230,02 | 220,26 | 226,61 | 3,10% | 119.856,00 |
| 12.08.2025 | 215,21 | 223,50 | 214,23 | 219,80 | 2,92% | 126.496,00 |
| 11.08.2025 | 205,27 | 219,42 | 201,31 | 213,56 | 3,89% | 203.885,00 |
| 08.08.2025 | 207,68 | 207,68 | 199,76 | 205,56 | -0,32% | 142.213,00 |
| 07.08.2025 | 215,91 | 215,91 | 196,83 | 206,22 | -3,46% | 166.863,00 |
| 06.08.2025 | 240,30 | 240,30 | 212,77 | 213,60 | -11,28% | 198.511,00 |
| 05.08.2025 | 231,08 | 259,90 | 231,08 | 240,75 | 6,40% | 249.628,00 |
| 04.08.2025 | 224,87 | 230,98 | 224,87 | 226,27 | -0,13% | 105.307,00 |
| 01.08.2025 | 224,34 | 228,51 | 216,87 | 226,57 | 0,13% | 110.703,00 |
| 31.07.2025 | 229,16 | 229,48 | 224,17 | 226,28 | -2,49% | 81.291,00 |
| 30.07.2025 | 238,82 | 242,38 | 228,98 | 232,07 | -2,52% | 55.020,00 |
| 29.07.2025 | 244,89 | 247,47 | 237,91 | 238,07 | -2,71% | 97.146,00 |
| 28.07.2025 | 242,37 | 246,78 | 239,11 | 244,70 | 1,15% | 108.115,00 |
| 25.07.2025 | 237,73 | 242,46 | 234,88 | 241,92 | 2,47% | 46.964,00 |
| 24.07.2025 | 241,20 | 241,63 | 235,97 | 236,09 | -2,97% | 70.563,00 |
| 23.07.2025 | 234,36 | 244,75 | 234,36 | 243,32 | 5,28% | 106.028,00 |
| 22.07.2025 | 228,50 | 233,85 | 228,16 | 231,11 | 1,89% | 83.465,00 |
| 21.07.2025 | 229,84 | 233,35 | 226,73 | 226,83 | -0,49% | 63.561,00 |
| 18.07.2025 | 236,19 | 236,19 | 226,84 | 227,95 | -1,75% | 65.304,00 |
| 17.07.2025 | 226,86 | 235,43 | 226,10 | 232,00 | 1,45% | 67.780,00 |
| 16.07.2025 | 234,02 | 235,23 | 227,65 | 228,68 | -1,09% | 100.291,00 |
| 15.07.2025 | 246,73 | 247,10 | 228,37 | 231,20 | -5,86% | 126.983,00 |
| 14.07.2025 | 240,80 | 250,73 | 240,80 | 245,60 | 1,27% | 95.996,00 |
| 11.07.2025 | 250,82 | 255,47 | 242,07 | 242,52 | -3,97% | 63.641,00 |
| 10.07.2025 | 247,58 | 257,43 | 247,40 | 252,55 | 2,02% | 81.321,00 |
| 09.07.2025 | 245,77 | 248,40 | 241,50 | 247,56 | 1,83% | 104.237,00 |
| 08.07.2025 | 242,55 | 247,22 | 239,92 | 243,12 | 0,85% | 126.341,00 |
| 07.07.2025 | 246,92 | 248,29 | 240,50 | 241,07 | -3,42% | 111.641,00 |
| 03.07.2025 | 247,23 | 251,58 | 244,56 | 249,61 | 1,70% | 63.909,00 |
| 02.07.2025 | 252,38 | 252,38 | 244,40 | 245,44 | -2,74% | 123.526,00 |
| 01.07.2025 | 241,69 | 256,98 | 241,69 | 252,36 | 3,34% | 137.349,00 |
| 30.06.2025 | 244,60 | 246,86 | 239,43 | 244,21 | -0,19% | 108.711,00 |
| 27.06.2025 | 248,38 | 248,38 | 240,43 | 244,67 | -1,00% | 163.782,00 |
| 26.06.2025 | 248,56 | 250,69 | 240,63 | 247,14 | 0,21% | 113.165,00 |
| 25.06.2025 | 243,23 | 249,00 | 239,00 | 246,63 | 2,07% | 95.030,00 |
| 24.06.2025 | 235,71 | 243,18 | 233,97 | 241,63 | 3,64% | 95.578,00 |
| 23.06.2025 | 234,00 | 237,29 | 232,50 | 233,14 | -0,66% | 121.446,00 |
| 20.06.2025 | 241,83 | 242,00 | 232,60 | 234,68 | -2,32% | 111.405,00 |
| 18.06.2025 | 235,93 | 241,72 | 234,19 | 240,25 | 1,88% | 120.792,00 |
| 17.06.2025 | 237,03 | 238,60 | 233,14 | 235,81 | -0,72% | 126.464,00 |
| 16.06.2025 | 233,58 | 238,11 | 233,58 | 237,53 | 1,95% | 90.803,00 |
| 13.06.2025 | 233,05 | 236,45 | 231,02 | 233,00 | -1,80% | 179.186,00 |
| 12.06.2025 | 233,88 | 238,53 | 232,45 | 237,27 | 1,22% | 205.906,00 |
| 11.06.2025 | 240,19 | 243,39 | 233,72 | 234,40 | -1,79% | 143.152,00 |
| 10.06.2025 | 239,26 | 244,21 | 236,85 | 238,68 | 0,21% | 650.764,00 |
| 09.06.2025 | 238,22 | 244,73 | 236,85 | 238,19 | 0,31% | 563.697,00 |
| 06.06.2025 | 247,29 | 250,01 | 236,85 | 237,46 | -2,67% | 305.385,00 |
| 05.06.2025 | 239,01 | 245,48 | 236,83 | 243,98 | 1,62% | 518.506,00 |
| 04.06.2025 | 240,47 | 243,94 | 233,41 | 240,08 | 0,50% | 596.315,00 |
| 03.06.2025 | 232,98 | 240,00 | 229,38 | 238,88 | 2,88% | 324.730,00 |
| 02.06.2025 | 232,98 | 234,72 | 225,97 | 232,20 | -0,85% | 559.367,00 |
| 30.05.2025 | 231,54 | 236,17 | 224,00 | 234,20 | 0,41% | 759.079,00 |
| 29.05.2025 | 231,56 | 235,34 | 227,46 | 233,24 | 1,88% | 79.200,00 |
| 28.05.2025 | 235,90 | 239,14 | 226,00 | 228,94 | -3,25% | 85.091,00 |
| 27.05.2025 | 237,20 | 242,40 | 231,91 | 236,64 | 0,95% | 136.012,00 |
| 23.05.2025 | 229,46 | 236,27 | 228,58 | 234,42 | 0,32% | 86.534,00 |
| 22.05.2025 | 225,96 | 234,74 | 223,77 | 233,68 | 1,95% | 127.704,00 |
| 21.05.2025 | 237,01 | 237,01 | 227,39 | 229,20 | -4,22% | 82.565,00 |
| 20.05.2025 | 241,89 | 244,00 | 231,29 | 239,30 | -1,07% | 118.707,00 |
| 19.05.2025 | 243,37 | 243,90 | 234,88 | 241,89 | -4,50% | 255.593,00 |
| 16.05.2025 | 244,01 | 254,08 | 244,01 | 253,30 | 3,95% | 87.924,00 |
| 15.05.2025 | 244,59 | 250,80 | 239,01 | 243,67 | 0,33% | 93.585,00 |
| 14.05.2025 | 249,55 | 253,50 | 240,07 | 242,87 | -1,99% | 145.341,00 |
| 13.05.2025 | 247,49 | 252,64 | 241,41 | 247,79 | 1,46% | 118.043,00 |
| 12.05.2025 | 241,21 | 249,91 | 239,93 | 244,22 | 3,27% | 95.336,00 |
| 09.05.2025 | 233,70 | 237,05 | 231,85 | 236,48 | 1,10% | 94.578,00 |
| 08.05.2025 | 224,28 | 236,15 | 218,64 | 233,91 | 6,48% | 129.277,00 |
| 07.05.2025 | 218,64 | 221,72 | 211,93 | 219,67 | 0,08% | 113.132,00 |
| 06.05.2025 | 217,88 | 225,43 | 207,14 | 219,49 | 11,18% | 214.664,00 |
| 05.05.2025 | 201,98 | 212,25 | 193,13 | 197,42 | -2,37% | 441.768,00 |
| 02.05.2025 | 213,84 | 213,84 | 200,79 | 202,21 | -4,77% | 118.579,00 |
| 01.05.2025 | 207,35 | 214,61 | 201,16 | 212,33 | 1,82% | 91.881,00 |
| 30.04.2025 | 207,27 | 211,55 | 202,28 | 208,54 | -1,45% | 157.518,00 |
| 29.04.2025 | 209,30 | 215,41 | 207,98 | 211,60 | 0,86% | 78.824,00 |
| 28.04.2025 | 208,39 | 213,77 | 206,01 | 209,80 | 1,45% | 146.256,00 |
| 25.04.2025 | 204,90 | 207,38 | 200,71 | 206,80 | -0,04% | 124.881,00 |
| 24.04.2025 | 207,35 | 210,02 | 204,07 | 206,89 | -0,39% | 113.545,00 |
| 23.04.2025 | 212,41 | 227,00 | 207,68 | 207,69 | 0,91% | 100.996,00 |
| 22.04.2025 | 214,44 | 218,35 | 203,50 | 205,81 | -2,29% | 94.903,00 |
| 21.04.2025 | 209,91 | 211,25 | 206,01 | 210,63 | -0,20% | 64.529,00 |
| 17.04.2025 | 205,45 | 212,26 | 202,86 | 211,06 | 2,73% | 69.414,00 |
| 16.04.2025 | 204,27 | 206,43 | 200,06 | 205,45 | 0,48% | 113.868,00 |
| 15.04.2025 | 208,11 | 209,60 | 199,29 | 204,46 | -1,90% | 89.039,00 |
| 14.04.2025 | 212,65 | 212,65 | 203,50 | 208,43 | -0,47% | 59.265,00 |
| 11.04.2025 | 205,58 | 209,45 | 195,46 | 209,42 | 1,85% | 79.261,00 |
| 10.04.2025 | 206,10 | 212,34 | 194,66 | 205,62 | -2,97% | 96.927,00 |
| 09.04.2025 | 192,66 | 223,96 | 191,88 | 211,92 | 9,27% | 195.261,00 |
| 08.04.2025 | 202,66 | 210,39 | 190,61 | 193,94 | -1,81% | 182.910,00 |
| 07.04.2025 | 186,23 | 201,98 | 179,00 | 197,52 | 5,72% | 162.737,00 |
| 04.04.2025 | 185,93 | 198,00 | 181,28 | 186,83 | -3,51% | 204.367,00 |
| 03.04.2025 | 199,86 | 205,77 | 192,13 | 193,62 | -8,15% | 204.861,00 |
| 02.04.2025 | 200,03 | 214,39 | 198,47 | 210,79 | 3,36% | 91.543,00 |
| 01.04.2025 | 201,71 | 206,33 | 198,90 | 203,93 | 1,01% | 71.453,00 |