192,364$
3,82%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 185,75 | 192,87 | 182,87 | 192,64 | 3,97% | 155.911,00 |
| 30.10.2025 | 188,50 | 193,33 | 184,78 | 185,28 | -2,16% | 110.221,00 |
| 29.10.2025 | 196,54 | 198,13 | 186,58 | 189,37 | -4,31% | 129.313,00 |
| 28.10.2025 | 201,08 | 203,33 | 197,00 | 197,89 | -1,06% | 68.554,00 |
| 27.10.2025 | 201,09 | 201,70 | 198,41 | 200,01 | -0,49% | 49.010,00 |
| 24.10.2025 | 203,21 | 208,00 | 199,84 | 200,99 | 0,36% | 73.259,00 |
| 23.10.2025 | 206,49 | 207,38 | 199,73 | 200,27 | -3,09% | 76.272,00 |
| 22.10.2025 | 201,68 | 209,68 | 197,62 | 206,65 | 2,69% | 155.454,00 |
| 21.10.2025 | 197,69 | 201,41 | 195,60 | 201,23 | 2,01% | 63.380,00 |
| 20.10.2025 | 197,93 | 198,88 | 194,22 | 197,26 | 0,98% | 68.279,00 |
| 17.10.2025 | 193,19 | 195,51 | 190,94 | 195,35 | 1,21% | - |
| 16.10.2025 | 197,60 | 201,74 | 192,36 | 193,01 | -1,23% | 144.739,00 |
| 15.10.2025 | 200,78 | 202,07 | 195,34 | 195,42 | -1,97% | 87.837,00 |
| 14.10.2025 | 193,36 | 199,94 | 193,30 | 199,34 | 1,99% | 90.756,00 |
| 13.10.2025 | 191,21 | 196,73 | 191,15 | 195,46 | 2,16% | 82.863,00 |
| 10.10.2025 | 192,39 | 194,68 | 187,01 | 191,32 | -0,63% | 88.922,00 |
| 09.10.2025 | 194,86 | 196,13 | 192,28 | 192,53 | -1,98% | 67.383,00 |
| 08.10.2025 | 197,17 | 197,89 | 192,31 | 196,41 | -0,29% | 95.452,00 |
| 07.10.2025 | 201,79 | 202,63 | 196,94 | 196,98 | -2,45% | 115.318,00 |
| 06.10.2025 | 195,22 | 202,60 | 192,21 | 201,93 | 3,44% | 129.866,00 |
| 03.10.2025 | 194,73 | 199,83 | 194,31 | 195,22 | -0,12% | 115.761,00 |
| 02.10.2025 | 198,93 | 199,57 | 193,62 | 195,46 | -2,05% | 121.474,00 |
| 01.10.2025 | 199,56 | 202,00 | 197,37 | 199,56 | -0,02% | 146.755,00 |
| 30.09.2025 | 199,21 | 199,85 | 195,10 | 199,60 | 0,10% | 108.205,00 |
| 29.09.2025 | 192,57 | 201,29 | 190,97 | 199,40 | 3,03% | 114.393,00 |
| 26.09.2025 | 191,72 | 194,00 | 189,86 | 193,54 | 1,84% | 119.455,00 |
| 25.09.2025 | 192,42 | 193,30 | 187,01 | 190,04 | -1,72% | 100.474,00 |
| 24.09.2025 | 200,20 | 203,50 | 192,80 | 193,37 | -2,94% | 95.555,00 |
| 23.09.2025 | 196,76 | 200,21 | 196,00 | 199,23 | 1,86% | 73.521,00 |
| 22.09.2025 | 193,75 | 196,98 | 191,22 | 195,59 | 1,46% | 125.603,00 |
| 19.09.2025 | 200,15 | 200,19 | 190,00 | 192,77 | -4,38% | 285.075,00 |
| 18.09.2025 | 205,75 | 206,01 | 201,32 | 201,60 | -1,64% | 140.420,00 |
| 17.09.2025 | 203,94 | 210,59 | 203,00 | 204,96 | 0,90% | 116.384,00 |
| 16.09.2025 | 201,97 | 204,65 | 200,01 | 203,13 | -0,44% | 99.731,00 |
| 15.09.2025 | 201,24 | 206,09 | 197,83 | 204,03 | 2,36% | 129.296,00 |
| 12.09.2025 | 200,32 | 200,32 | 194,93 | 199,32 | -1,02% | 149.860,00 |
| 11.09.2025 | 202,07 | 206,00 | 200,75 | 201,37 | 0,08% | 116.276,00 |
| 10.09.2025 | 203,87 | 203,87 | 197,80 | 201,21 | -1,40% | 112.898,00 |
| 09.09.2025 | 202,96 | 204,44 | 198,33 | 204,06 | -0,84% | 106.653,00 |
| 08.09.2025 | 208,30 | 209,66 | 204,41 | 205,79 | -0,72% | 131.343,00 |
| 05.09.2025 | 209,78 | 212,05 | 205,36 | 207,29 | -0,75% | 77.311,00 |
| 04.09.2025 | 203,60 | 209,39 | 198,65 | 208,85 | 2,57% | 141.592,00 |
| 03.09.2025 | 206,81 | 209,32 | 203,04 | 203,62 | -1,91% | 86.144,00 |
| 02.09.2025 | 209,41 | 211,72 | 203,90 | 207,58 | -1,23% | 82.124,00 |
| 29.08.2025 | 212,05 | 215,81 | 207,50 | 210,16 | -0,53% | 91.055,00 |
| 28.08.2025 | 217,42 | 219,03 | 209,76 | 211,29 | -1,53% | 88.868,00 |
| 27.08.2025 | 217,92 | 220,20 | 212,15 | 214,57 | -1,77% | 78.595,00 |
| 26.08.2025 | 222,50 | 222,80 | 216,23 | 218,43 | -1,14% | 101.705,00 |
| 25.08.2025 | 224,06 | 224,06 | 216,63 | 220,94 | -2,13% | 89.468,00 |
| 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 | 0,08% | 110.703,00 |
| 31.07.2025 | 229,16 | 229,48 | 224,17 | 226,39 | -2,45% | 81.291,00 |
| 30.07.2025 | 238,82 | 242,38 | 228,98 | 232,07 | -2,36% | 55.020,00 |
| 29.07.2025 | 244,89 | 247,47 | 237,67 | 237,67 | -2,87% | 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 | 1,52% | 63.909,00 |
| 02.07.2025 | 252,38 | 252,38 | 244,40 | 245,87 | -2,57% | 123.526,00 |
| 01.07.2025 | 241,69 | 256,98 | 241,69 | 252,36 | 3,36% | 137.349,00 |
| 30.06.2025 | 244,60 | 246,86 | 239,43 | 244,16 | -0,21% | 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 |