256,263$
0,48%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 255,21 | 258,09 | 252,70 | 255,03 | -0,02% | 178.250,00 |
| 29.07.2026 | 255,36 | 258,05 | 250,13 | 255,09 | -1,26% | 181.040,00 |
| 28.07.2026 | 251,28 | 259,00 | 249,91 | 258,35 | 3,74% | 254.775,00 |
| 27.07.2026 | 240,76 | 249,34 | 238,59 | 249,03 | 4,99% | 241.860,00 |
| 24.07.2026 | 239,21 | 241,50 | 236,04 | 237,20 | 0,56% | 205.004,00 |
| 23.07.2026 | 233,79 | 237,23 | 232,78 | 235,88 | -0,87% | 143.291,00 |
| 22.07.2026 | 244,13 | 244,21 | 237,96 | 237,96 | -2,45% | 143.016,00 |
| 21.07.2026 | 243,22 | 246,81 | 240,54 | 243,94 | -0,68% | 116.826,00 |
| 20.07.2026 | 243,46 | 248,09 | 238,22 | 245,61 | 1,47% | 157.660,00 |
| 17.07.2026 | 251,40 | 257,85 | 240,45 | 242,05 | -5,77% | 179.951,00 |
| 16.07.2026 | 247,42 | 257,58 | 247,42 | 256,88 | 4,45% | 219.554,00 |
| 15.07.2026 | 230,11 | 246,32 | 229,19 | 245,93 | 6,87% | 280.443,00 |
| 14.07.2026 | 236,15 | 237,26 | 228,48 | 230,11 | -3,06% | 261.359,00 |
| 13.07.2026 | 236,14 | 243,72 | 233,36 | 237,37 | 0,19% | 217.170,00 |
| 10.07.2026 | 248,73 | 250,35 | 235,60 | 236,91 | -5,09% | 281.776,00 |
| 09.07.2026 | 252,11 | 256,23 | 246,27 | 249,62 | -0,68% | 301.477,00 |
| 08.07.2026 | 261,36 | 264,04 | 250,80 | 251,32 | -4,84% | 215.089,00 |
| 07.07.2026 | 271,43 | 279,49 | 261,15 | 264,11 | -2,83% | 195.304,00 |
| 06.07.2026 | 275,47 | 279,08 | 263,24 | 271,79 | -0,21% | 303.954,00 |
| 02.07.2026 | 271,55 | 272,36 | 264,72 | 272,36 | 1,31% | 244.173,00 |
| 01.07.2026 | 264,25 | 275,20 | 264,25 | 268,83 | 1,40% | 185.046,00 |
| 30.06.2026 | 262,01 | 271,60 | 258,30 | 265,13 | 0,62% | 155.436,00 |
| 29.06.2026 | 259,16 | 264,93 | 256,40 | 263,49 | 1,42% | 165.379,00 |
| 26.06.2026 | 252,91 | 261,01 | 252,86 | 259,80 | 2,85% | 355.562,00 |
| 25.06.2026 | 245,88 | 256,00 | 245,44 | 252,61 | 3,94% | 195.294,00 |
| 24.06.2026 | 234,06 | 243,30 | 232,10 | 243,03 | 3,45% | 233.668,00 |
| 23.06.2026 | 233,60 | 237,77 | 230,74 | 234,93 | 0,70% | 170.758,00 |
| 22.06.2026 | 239,11 | 242,54 | 233,30 | 233,30 | -2,39% | 113.520,00 |
| 19.06.2026 | 239,15 | 239,29 | 238,94 | 239,01 | -0,11% | - |
| 18.06.2026 | 230,62 | 242,29 | 229,87 | 239,28 | 5,09% | 227.488,00 |
| 17.06.2026 | 230,64 | 238,62 | 223,87 | 227,68 | -1,92% | 220.133,00 |
| 16.06.2026 | 235,98 | 235,98 | 230,11 | 232,13 | -0,67% | 222.654,00 |
| 15.06.2026 | 238,64 | 242,48 | 232,00 | 233,69 | -0,53% | 168.693,00 |
| 12.06.2026 | 239,40 | 243,68 | 233,31 | 234,94 | -1,36% | 212.905,00 |
| 11.06.2026 | 233,21 | 241,16 | 230,53 | 238,17 | 2,45% | 269.966,00 |
| 10.06.2026 | 229,17 | 235,77 | 228,61 | 232,48 | 0,59% | 220.040,00 |
| 09.06.2026 | 228,06 | 236,52 | 226,50 | 231,11 | 1,94% | 257.123,00 |
| 08.06.2026 | 223,32 | 230,05 | 221,50 | 226,71 | 1,27% | 163.326,00 |
| 05.06.2026 | 227,99 | 231,60 | 221,38 | 223,87 | -0,28% | 240.003,00 |
| 04.06.2026 | 222,17 | 228,08 | 220,31 | 224,51 | 2,76% | 129.602,00 |
| 03.06.2026 | 215,44 | 218,58 | 211,70 | 218,47 | 1,05% | 208.374,00 |
| 02.06.2026 | 216,41 | 217,48 | 210,44 | 216,20 | -0,88% | 169.675,00 |
| 01.06.2026 | 218,79 | 221,74 | 211,30 | 218,13 | -0,90% | 214.252,00 |
| 29.05.2026 | 227,01 | 228,50 | 219,39 | 220,10 | -3,46% | 186.264,00 |
| 28.05.2026 | 225,95 | 228,36 | 222,66 | 227,99 | 0,45% | 125.461,00 |
| 27.05.2026 | 233,83 | 233,83 | 220,69 | 226,96 | -1,03% | 190.051,00 |
| 26.05.2026 | 230,13 | 230,25 | 218,40 | 229,32 | 0,15% | 220.097,00 |
| 22.05.2026 | 226,00 | 230,65 | 221,58 | 228,97 | 1,01% | 161.446,00 |
| 21.05.2026 | 221,63 | 228,09 | 216,26 | 226,69 | 0,86% | 221.321,00 |
| 20.05.2026 | 217,01 | 224,77 | 212,72 | 224,75 | 3,44% | 178.833,00 |
| 19.05.2026 | 216,73 | 222,64 | 212,70 | 217,27 | -0,02% | 165.105,00 |
| 18.05.2026 | 212,62 | 219,54 | 210,04 | 217,31 | 1,57% | 176.576,00 |
| 15.05.2026 | 220,44 | 224,90 | 211,89 | 213,95 | -3,36% | 263.618,00 |
| 14.05.2026 | 218,82 | 222,69 | 216,45 | 221,38 | 1,09% | 119.435,00 |
| 13.05.2026 | 217,73 | 222,06 | 214,00 | 218,99 | -0,73% | 196.959,00 |
| 12.05.2026 | 219,88 | 227,30 | 215,56 | 220,59 | -0,62% | 258.398,00 |
| 11.05.2026 | 230,38 | 233,45 | 215,45 | 221,97 | -3,72% | 227.873,00 |
| 08.05.2026 | 222,52 | 231,05 | 216,95 | 230,55 | 4,16% | 216.968,00 |
| 07.05.2026 | 205,22 | 228,29 | 205,22 | 221,35 | 1,44% | 285.284,00 |
| 06.05.2026 | 216,47 | 234,56 | 214,90 | 218,20 | 3,18% | 467.572,00 |
| 05.05.2026 | 182,50 | 216,01 | 173,86 | 211,48 | 9,82% | 496.412,00 |
| 04.05.2026 | 190,53 | 198,24 | 184,04 | 192,57 | -0,77% | 263.173,00 |
| 01.05.2026 | 192,50 | 200,29 | 190,44 | 194,07 | 1,27% | 195.436,00 |
| 30.04.2026 | 185,67 | 193,77 | 184,62 | 191,63 | 3,17% | 229.393,00 |
| 29.04.2026 | 193,14 | 196,33 | 183,66 | 185,75 | -4,87% | 233.368,00 |
| 28.04.2026 | 197,30 | 199,99 | 193,74 | 195,25 | -1,04% | 163.990,00 |
| 27.04.2026 | 199,46 | 204,75 | 196,23 | 197,30 | -1,38% | 356.925,00 |
| 24.04.2026 | 200,23 | 202,53 | 193,50 | 200,06 | 1,10% | 243.065,00 |
| 23.04.2026 | 203,74 | 204,75 | 196,00 | 197,89 | -2,93% | 197.271,00 |
| 22.04.2026 | 200,84 | 204,67 | 199,71 | 203,85 | 2,77% | 173.390,00 |
| 21.04.2026 | 200,97 | 205,13 | 195,77 | 198,36 | -1,35% | 185.252,00 |
| 20.04.2026 | 199,70 | 204,43 | 195,95 | 201,08 | -0,64% | 149.959,00 |
| 17.04.2026 | 197,50 | 203,93 | 193,07 | 202,38 | 4,30% | 229.262,00 |
| 16.04.2026 | 198,71 | 199,00 | 193,37 | 194,04 | -0,78% | 194.773,00 |
| 15.04.2026 | 196,03 | 198,35 | 192,74 | 195,57 | -0,23% | 149.718,00 |
| 14.04.2026 | 202,91 | 207,60 | 192,00 | 196,03 | -3,57% | 183.801,00 |
| 13.04.2026 | 198,68 | 204,56 | 196,73 | 203,28 | 1,01% | 177.549,00 |
| 10.04.2026 | 204,23 | 206,50 | 201,00 | 201,25 | -1,18% | 172.095,00 |
| 09.04.2026 | 197,79 | 207,11 | 195,30 | 203,66 | 1,40% | 167.827,00 |
| 08.04.2026 | 196,28 | 201,93 | 196,28 | 200,84 | 6,84% | 238.710,00 |
| 07.04.2026 | 192,18 | 194,66 | 187,19 | 187,98 | -2,09% | 176.688,00 |
| 06.04.2026 | 190,05 | 194,16 | 188,22 | 192,00 | -0,01% | 214.253,00 |
| 02.04.2026 | 191,08 | 194,16 | 185,75 | 192,02 | -1,02% | 207.619,00 |
| 01.04.2026 | 192,56 | 199,07 | 191,25 | 194,00 | 0,03% | 180.391,00 |
| 31.03.2026 | 188,92 | 195,60 | 188,81 | 193,95 | 3,94% | 265.419,00 |
| 30.03.2026 | 191,84 | 195,36 | 185,50 | 186,59 | -1,51% | 208.482,00 |
| 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 |