251,841$
3,35%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 245,12 | 253,65 | 245,12 | 251,86 | 3,36% | - |
| 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 |
| 31.03.2025 | 201,20 | 202,38 | 193,00 | 201,90 | 1,29% | 100.202,00 |
| 28.03.2025 | 201,12 | 206,30 | 199,27 | 199,32 | -1,92% | 91.985,00 |
| 27.03.2025 | 203,42 | 211,07 | 202,77 | 203,23 | -0,15% | 51.403,00 |
| 26.03.2025 | 209,47 | 212,20 | 203,01 | 203,53 | -2,92% | 44.717,00 |
| 25.03.2025 | 209,52 | 213,32 | 208,45 | 209,66 | -0,40% | 77.000,00 |
| 24.03.2025 | 201,82 | 211,94 | 201,82 | 210,50 | 5,86% | 129.228,00 |
| 21.03.2025 | 208,44 | 208,44 | 198,10 | 198,85 | -6,48% | 175.223,00 |
| 20.03.2025 | 213,51 | 216,25 | 212,25 | 212,62 | -0,96% | 75.819,00 |
| 19.03.2025 | 206,70 | 217,05 | 205,16 | 214,69 | 3,72% | 118.423,00 |
| 18.03.2025 | 213,08 | 213,08 | 200,15 | 206,98 | -4,31% | 143.663,00 |
| 17.03.2025 | 211,00 | 216,68 | 208,79 | 216,30 | 2,66% | 107.095,00 |
| 14.03.2025 | 213,14 | 214,69 | 207,02 | 210,70 | 0,51% | 118.651,00 |
| 13.03.2025 | 209,10 | 210,72 | 202,00 | 209,62 | 0,05% | 123.739,00 |
| 12.03.2025 | 215,00 | 215,00 | 206,36 | 209,51 | -2,31% | 115.413,00 |
| 11.03.2025 | 221,07 | 221,49 | 214,46 | 214,47 | -2,14% | 92.326,00 |
| 10.03.2025 | 218,50 | 223,67 | 213,83 | 219,15 | -0,68% | 154.603,00 |
| 07.03.2025 | 215,67 | 223,62 | 213,30 | 220,64 | 1,92% | 101.483,00 |
| 06.03.2025 | 209,99 | 218,52 | 209,85 | 216,49 | 0,52% | 126.299,00 |
| 05.03.2025 | 212,85 | 216,51 | 210,26 | 215,37 | 1,20% | 95.091,00 |
| 04.03.2025 | 209,34 | 219,84 | 206,80 | 212,82 | -0,92% | 251.650,00 |
| 03.03.2025 | 226,99 | 228,05 | 214,62 | 214,79 | -5,62% | 171.362,00 |
| 28.02.2025 | 230,99 | 235,00 | 224,03 | 227,59 | -1,94% | 124.230,00 |
| 27.02.2025 | 233,23 | 236,08 | 219,52 | 232,09 | -1,64% | 202.294,00 |
| 26.02.2025 | 262,30 | 265,05 | 231,00 | 235,95 | -10,55% | 118.394,00 |
| 25.02.2025 | 255,00 | 275,51 | 248,82 | 263,78 | 9,63% | 204.496,00 |
| 24.02.2025 | 254,23 | 255,23 | 240,35 | 240,62 | -5,48% | 160.549,00 |
| 21.02.2025 | 271,38 | 275,81 | 254,11 | 254,56 | -4,66% | 64.793,00 |
| 20.02.2025 | 259,42 | 267,26 | 255,58 | 267,00 | 2,55% | 88.074,00 |
| 19.02.2025 | 252,10 | 262,89 | 251,22 | 260,35 | 1,27% | 88.820,00 |
| 18.02.2025 | 257,67 | 259,98 | 252,08 | 257,08 | -0,31% | 95.035,00 |
| 17.02.2025 | 258,04 | 258,04 | 257,23 | 257,89 | 0,14% | - |
| 14.02.2025 | 252,38 | 258,65 | 250,00 | 257,52 | 1,37% | 68.871,00 |
| 13.02.2025 | 252,82 | 255,74 | 245,88 | 254,04 | 1,43% | 82.574,00 |
| 12.02.2025 | 254,66 | 256,21 | 249,40 | 250,45 | -4,40% | 64.675,00 |
| 11.02.2025 | 257,57 | 263,30 | 253,66 | 261,97 | 0,00% | 68.498,00 |
| 10.02.2025 | 262,51 | 267,18 | 256,99 | 261,96 | 0,24% | 77.778,00 |
| 07.02.2025 | 277,81 | 277,81 | 256,67 | 261,33 | -6,65% | 131.023,00 |
| 06.02.2025 | 284,16 | 285,23 | 275,00 | 279,94 | -1,79% | 87.767,00 |
| 05.02.2025 | 282,39 | 289,57 | 281,64 | 285,04 | 1,89% | 106.843,00 |
| 04.02.2025 | 270,59 | 282,73 | 269,61 | 279,74 | 3,29% | 66.851,00 |
| 03.02.2025 | 270,37 | 274,25 | 269,66 | 270,83 | -1,39% | 71.074,00 |
| 31.01.2025 | 276,20 | 276,85 | 272,04 | 274,66 | -0,47% | 47.048,00 |
| 30.01.2025 | 276,07 | 279,96 | 270,98 | 275,97 | 0,56% | 85.655,00 |
| 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 |