189,613$
0,87%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 186,93 | 194,44 | 184,40 | 189,45 | 0,78% | 143.011,00 |
| 26.03.2026 | 189,19 | 192,09 | 187,17 | 187,98 | -1,10% | 150.532,00 |
| 25.03.2026 | 193,11 | 196,98 | 188,04 | 190,07 | 0,26% | 208.690,00 |
| 24.03.2026 | 186,55 | 195,08 | 186,55 | 189,57 | 0,43% | 205.297,00 |
| 23.03.2026 | 196,96 | 196,96 | 187,81 | 188,76 | -1,20% | 175.819,00 |
| 20.03.2026 | 196,56 | 198,44 | 188,98 | 191,05 | -3,01% | 174.350,00 |
| 19.03.2026 | 197,86 | 198,99 | 193,10 | 196,98 | -0,72% | 153.197,00 |
| 18.03.2026 | 205,20 | 205,20 | 197,92 | 198,40 | -3,53% | 149.457,00 |
| 17.03.2026 | 205,93 | 211,08 | 203,65 | 205,65 | 1,30% | 172.040,00 |
| 16.03.2026 | 204,07 | 206,02 | 199,92 | 203,02 | -0,42% | 251.162,00 |
| 13.03.2026 | 206,22 | 206,22 | 198,88 | 203,87 | -0,22% | 287.296,00 |
| 12.03.2026 | 205,61 | 208,77 | 201,85 | 204,31 | -2,52% | 149.589,00 |
| 11.03.2026 | 214,89 | 216,98 | 208,63 | 209,59 | -2,45% | 217.034,00 |
| 10.03.2026 | 213,99 | 216,26 | 207,86 | 214,86 | -0,07% | 213.794,00 |
| 09.03.2026 | 208,36 | 218,41 | 208,13 | 215,00 | 2,91% | 172.999,00 |
| 06.03.2026 | 198,23 | 209,93 | 196,00 | 208,92 | 3,26% | 218.641,00 |
| 05.03.2026 | 203,06 | 207,15 | 196,23 | 202,33 | -0,81% | 176.208,00 |
| 04.03.2026 | 203,28 | 206,79 | 196,25 | 203,99 | 0,53% | 160.685,00 |
| 03.03.2026 | 198,44 | 205,00 | 197,00 | 202,91 | -0,68% | 262.997,00 |
| 02.03.2026 | 202,47 | 210,02 | 202,40 | 204,30 | -2,98% | 191.662,00 |
| 27.02.2026 | 212,56 | 217,65 | 207,48 | 210,58 | -2,36% | 166.763,00 |
| 26.02.2026 | 240,16 | 243,40 | 213,91 | 215,67 | -10,20% | 311.485,00 |
| 25.02.2026 | 247,62 | 253,03 | 222,53 | 240,16 | -0,17% | 816.922,00 |
| 24.02.2026 | 243,89 | 249,20 | 238,36 | 240,57 | -0,50% | 205.729,00 |
| 23.02.2026 | 233,53 | 244,73 | 232,11 | 241,79 | 3,55% | 133.774,00 |
| 20.02.2026 | 221,25 | 238,22 | 216,70 | 233,49 | 4,78% | 157.040,00 |
| 19.02.2026 | 242,62 | 242,62 | 214,61 | 222,83 | -9,36% | 412.583,00 |
| 18.02.2026 | 246,78 | 251,47 | 244,68 | 245,83 | -0,12% | 232.307,00 |
| 17.02.2026 | 247,62 | 252,17 | 244,43 | 246,13 | 0,13% | 136.563,00 |
| 13.02.2026 | 250,31 | 253,02 | 242,14 | 245,81 | -0,61% | 167.573,00 |
| 12.02.2026 | 265,68 | 268,91 | 246,89 | 247,32 | -6,12% | 143.715,00 |
| 11.02.2026 | 270,64 | 270,64 | 251,63 | 263,44 | -1,54% | 156.334,00 |
| 10.02.2026 | 267,73 | 274,93 | 263,41 | 267,56 | 0,81% | 138.826,00 |
| 09.02.2026 | 269,30 | 269,30 | 256,17 | 265,41 | -0,72% | 156.796,00 |
| 06.02.2026 | 258,43 | 268,90 | 257,95 | 267,34 | 4,34% | 269.347,00 |
| 05.02.2026 | 255,68 | 261,80 | 254,06 | 256,21 | 0,36% | 131.205,00 |
| 04.02.2026 | 252,40 | 256,89 | 240,91 | 255,29 | 1,53% | 197.259,00 |
| 03.02.2026 | 254,32 | 263,00 | 250,64 | 251,45 | -1,73% | 190.220,00 |
| 02.02.2026 | 251,13 | 261,37 | 250,00 | 255,87 | 1,88% | 129.142,00 |
| 30.01.2026 | 243,70 | 252,63 | 243,70 | 251,14 | 1,77% | 197.973,00 |
| 29.01.2026 | 243,72 | 247,73 | 240,71 | 246,78 | 1,18% | 179.424,00 |
| 28.01.2026 | 253,23 | 253,23 | 240,62 | 243,90 | -3,05% | 164.175,00 |
| 27.01.2026 | 253,33 | 254,86 | 245,24 | 251,58 | -0,90% | 144.133,00 |
| 26.01.2026 | 259,59 | 260,58 | 250,60 | 253,87 | -1,86% | 111.987,00 |
| 23.01.2026 | 265,49 | 267,00 | 256,10 | 258,68 | -2,99% | 170.529,00 |
| 22.01.2026 | 268,10 | 272,60 | 262,77 | 266,65 | 0,56% | 209.439,00 |
| 21.01.2026 | 265,05 | 268,58 | 258,25 | 265,17 | 1,11% | 146.991,00 |
| 20.01.2026 | 255,34 | 266,61 | 255,34 | 262,26 | 1,33% | 103.361,00 |
| 19.01.2026 | 258,73 | 259,03 | 258,37 | 258,82 | -0,65% | - |
| 16.01.2026 | 257,16 | 264,62 | 250,05 | 260,52 | 1,23% | 121.506,00 |
| 15.01.2026 | 259,19 | 261,55 | 253,01 | 257,36 | -1,21% | 161.648,00 |
| 14.01.2026 | 253,48 | 260,74 | 249,00 | 260,51 | 3,18% | 173.307,00 |
| 13.01.2026 | 261,03 | 263,20 | 249,31 | 252,47 | -2,48% | 124.343,00 |
| 12.01.2026 | 257,59 | 258,92 | 244,50 | 258,89 | 0,54% | 203.748,00 |
| 09.01.2026 | 255,42 | 259,67 | 250,32 | 257,51 | 0,82% | 111.088,00 |
| 08.01.2026 | 246,73 | 261,41 | 246,73 | 255,42 | 2,38% | 173.600,00 |
| 07.01.2026 | 247,83 | 250,00 | 243,71 | 249,49 | 1,39% | 175.123,00 |
| 06.01.2026 | 235,46 | 248,17 | 234,64 | 246,08 | 3,70% | 180.083,00 |
| 05.01.2026 | 224,18 | 240,00 | 222,00 | 237,30 | 6,22% | 163.484,00 |
| 02.01.2026 | 225,37 | 226,41 | 220,00 | 223,40 | 0,62% | 140.306,00 |
| 31.12.2025 | 234,79 | 234,79 | 221,64 | 222,03 | -5,58% | 213.494,00 |
| 30.12.2025 | 234,44 | 238,99 | 233,57 | 235,14 | -0,33% | 133.608,00 |
| 29.12.2025 | 238,22 | 245,23 | 233,83 | 235,92 | -0,55% | 188.604,00 |
| 26.12.2025 | 233,80 | 238,85 | 233,80 | 237,22 | 0,71% | 175.072,00 |
| 24.12.2025 | 234,11 | 237,43 | 233,10 | 235,54 | 1,23% | 75.132,00 |
| 23.12.2025 | 230,57 | 235,30 | 228,19 | 232,67 | 1,31% | 204.927,00 |
| 22.12.2025 | 229,50 | 235,21 | 228,74 | 229,67 | 0,12% | 69.481,00 |
| 19.12.2025 | 223,42 | 232,09 | 221,55 | 229,40 | 2,02% | 225.309,00 |
| 18.12.2025 | 225,00 | 228,30 | 217,59 | 224,86 | 0,65% | 168.127,00 |
| 17.12.2025 | 216,16 | 224,55 | 216,16 | 223,40 | 2,60% | 173.629,00 |
| 16.12.2025 | 215,70 | 221,30 | 213,72 | 217,74 | -0,04% | 138.663,00 |
| 15.12.2025 | 219,85 | 222,04 | 215,76 | 217,82 | -0,74% | 97.790,00 |
| 12.12.2025 | 216,74 | 220,21 | 213,30 | 219,44 | 2,13% | 155.729,00 |
| 11.12.2025 | 215,57 | 219,47 | 211,81 | 214,87 | 0,51% | 145.963,00 |
| 10.12.2025 | 210,99 | 214,00 | 204,61 | 213,79 | 1,77% | 247.333,00 |
| 09.12.2025 | 215,00 | 218,33 | 209,28 | 210,07 | -2,65% | 143.171,00 |
| 08.12.2025 | 219,84 | 222,53 | 215,35 | 215,79 | -0,62% | 110.453,00 |
| 05.12.2025 | 216,46 | 219,95 | 213,18 | 217,14 | 0,42% | 134.298,00 |
| 04.12.2025 | 221,02 | 221,10 | 205,01 | 216,23 | -1,56% | 148.010,00 |
| 03.12.2025 | 217,82 | 223,83 | 217,68 | 219,66 | 0,26% | 110.575,00 |
| 02.12.2025 | 219,72 | 228,45 | 216,02 | 219,08 | -1,22% | 154.244,00 |
| 01.12.2025 | 224,40 | 228,50 | 220,67 | 221,78 | -2,17% | 109.217,00 |
| 28.11.2025 | 227,57 | 227,82 | 223,40 | 226,69 | 0,90% | 36.311,00 |
| 26.11.2025 | 229,58 | 230,24 | 222,27 | 224,67 | -2,21% | 156.733,00 |
| 25.11.2025 | 224,33 | 233,31 | 218,76 | 229,74 | 3,72% | 119.185,00 |
| 24.11.2025 | 218,02 | 222,25 | 214,26 | 221,50 | 0,66% | 141.791,00 |
| 21.11.2025 | 210,04 | 221,38 | 209,29 | 220,04 | 5,13% | 144.690,00 |
| 20.11.2025 | 220,13 | 220,13 | 208,72 | 209,30 | -4,53% | 100.231,00 |
| 19.11.2025 | 217,88 | 222,25 | 216,80 | 219,23 | 0,23% | 93.446,00 |
| 18.11.2025 | 220,10 | 223,26 | 214,86 | 218,72 | -1,91% | 101.067,00 |
| 17.11.2025 | 228,88 | 233,94 | 220,07 | 222,97 | -3,54% | 108.530,00 |
| 14.11.2025 | 230,47 | 237,03 | 227,31 | 231,16 | -1,34% | 101.576,00 |
| 13.11.2025 | 233,91 | 243,88 | 230,87 | 234,31 | -1,12% | 131.720,00 |
| 12.11.2025 | 245,61 | 247,72 | 236,05 | 236,96 | -3,52% | 165.600,00 |
| 11.11.2025 | 233,07 | 246,20 | 233,07 | 245,61 | 4,67% | 227.531,00 |
| 10.11.2025 | 227,00 | 235,32 | 224,05 | 234,64 | 3,90% | 150.470,00 |
| 07.11.2025 | 224,18 | 228,52 | 219,31 | 225,83 | 1,26% | 100.832,00 |
| 06.11.2025 | 232,34 | 232,34 | 216,91 | 223,03 | -5,09% | 126.424,00 |
| 05.11.2025 | 222,82 | 236,66 | 221,50 | 235,00 | 5,34% | 267.828,00 |
| 04.11.2025 | 208,26 | 264,00 | 207,05 | 223,08 | 12,09% | 485.423,00 |