Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,02 | 50,02 | 49,37 | 49,37 | -2,55% | - |
| 25.02.2021 | 52,38 | 54,19 | 50,58 | 50,66 | -0,76% | - |
| 24.02.2021 | 48,94 | 51,77 | 48,94 | 51,05 | 2,75% | - |
| 23.02.2021 | 48,51 | 50,26 | 48,15 | 49,69 | 1,18% | - |
| 22.02.2021 | 49,11 | 49,11 | 49,11 | 49,11 | -0,06% | - |
| 19.02.2021 | 49,20 | 49,93 | 47,92 | 49,14 | -0,07% | - |
| 18.02.2021 | 47,79 | 49,49 | 47,79 | 49,17 | 1,67% | - |
| 16.02.2021 | 47,43 | 48,77 | 47,21 | 48,36 | 3,48% | - |
| 12.02.2021 | 48,12 | 48,65 | 0,00 | 46,74 | -3,01% | - |
| 11.02.2021 | 47,36 | 48,69 | 0,00 | 48,19 | 2,83% | - |
| 10.02.2021 | 46,55 | 47,68 | 45,54 | 46,86 | 0,49% | - |
| 09.02.2021 | 47,91 | 47,91 | 0,00 | 46,63 | -2,53% | - |
| 08.02.2021 | 47,15 | 48,36 | 47,07 | 47,84 | 1,98% | - |
| 05.02.2021 | 47,28 | 47,79 | 46,53 | 46,91 | -0,90% | - |
| 04.02.2021 | 45,98 | 47,60 | 45,98 | 47,34 | 0,00% | - |
| 03.02.2021 | 46,24 | 47,34 | 45,67 | 47,34 | 0,94% | - |
| 02.02.2021 | 47,12 | 47,12 | 46,16 | 46,90 | 0,05% | - |
| 01.02.2021 | 46,08 | 47,32 | 45,53 | 46,87 | 1,69% | - |
| 29.01.2021 | 45,52 | 46,80 | 44,83 | 46,09 | 1,10% | - |
| 28.01.2021 | 44,33 | 46,88 | 44,33 | 45,59 | 1,01% | - |
| 27.01.2021 | 45,00 | 45,75 | 44,08 | 45,14 | -1,04% | - |
| 26.01.2021 | 46,65 | 47,05 | 45,41 | 45,61 | -3,09% | - |
| 25.01.2021 | 46,52 | 47,28 | 44,99 | 47,07 | 1,82% | - |
| 22.01.2021 | 45,47 | 46,95 | 45,19 | 46,23 | 0,75% | - |
| 21.01.2021 | 46,22 | 46,22 | 45,88 | 45,88 | -2,46% | - |
| 20.01.2021 | 47,35 | 47,71 | 46,30 | 47,04 | -0,06% | - |
| 19.01.2021 | 47,02 | 47,99 | 46,75 | 47,07 | -1,06% | - |
| 15.01.2021 | 46,96 | 48,74 | 45,56 | 47,57 | -0,03% | - |
| 14.01.2021 | 48,71 | 49,49 | 46,29 | 47,59 | -1,85% | - |
| 13.01.2021 | 49,56 | 49,95 | 47,74 | 48,48 | -5,64% | - |
| 12.01.2021 | 50,46 | 51,68 | 50,06 | 51,38 | 1,85% | - |
| 11.01.2021 | 48,24 | 50,60 | 48,24 | 50,45 | 2,19% | - |
| 08.01.2021 | 53,58 | 53,58 | 48,62 | 49,37 | -7,53% | - |
| 07.01.2021 | 50,67 | 53,94 | 50,40 | 53,39 | 4,40% | - |
| 06.01.2021 | 48,28 | 53,18 | 47,86 | 51,14 | 10,51% | - |
| 05.01.2021 | 47,05 | 47,05 | 46,00 | 46,27 | 0,60% | - |
| 04.01.2021 | 46,75 | 46,87 | 45,10 | 46,00 | -1,16% | - |
| 31.12.2020 | 46,38 | 46,95 | 45,41 | 46,54 | 1,95% | - |
| 30.12.2020 | 46,10 | 46,50 | 45,29 | 45,65 | -0,19% | - |
| 29.12.2020 | 46,31 | 46,87 | 45,50 | 45,73 | -2,18% | - |
| 28.12.2020 | 46,75 | 46,75 | 46,75 | 46,75 | 4,70% | - |
| 24.12.2020 | 46,43 | 46,98 | 44,65 | 44,65 | -3,67% | - |
| 23.12.2020 | 44,77 | 46,59 | 44,77 | 46,35 | 4,13% | - |
| 22.12.2020 | 45,45 | 45,91 | 44,47 | 44,51 | -1,86% | - |
| 21.12.2020 | 43,96 | 45,44 | 43,67 | 45,36 | 0,55% | - |
| 18.12.2020 | 46,81 | 47,09 | 44,93 | 45,11 | -2,64% | - |
| 17.12.2020 | 46,78 | 47,43 | 46,06 | 46,33 | 0,11% | - |
| 16.12.2020 | 48,38 | 48,64 | 46,13 | 46,28 | -4,01% | - |
| 15.12.2020 | 46,76 | 48,40 | 46,09 | 48,22 | 2,22% | - |
| 14.12.2020 | 47,42 | 47,81 | 46,24 | 47,17 | -0,40% | - |
| 11.12.2020 | 48,01 | 48,01 | 46,39 | 47,36 | -2,44% | - |
| 10.12.2020 | 46,73 | 48,71 | 46,72 | 48,55 | 0,00% | - |
| 09.12.2020 | 48,14 | 48,66 | 47,84 | 48,55 | 11,09% | - |
| 08.12.2020 | 49,31 | 49,31 | 40,84 | 43,70 | -8,23% | - |
| 07.12.2020 | 47,68 | 48,02 | 46,76 | 47,62 | -0,89% | - |
| 04.12.2020 | 47,04 | 48,61 | 46,24 | 48,05 | 4,51% | - |
| 03.12.2020 | 46,33 | 46,58 | 45,80 | 45,98 | 3,70% | - |
| 02.12.2020 | 45,58 | 51,87 | 44,34 | 44,34 | -1,90% | - |
| 01.12.2020 | 45,36 | 45,88 | 44,43 | 45,20 | 1,19% | - |
| 30.11.2020 | 45,36 | 46,45 | 44,26 | 44,67 | 3,31% | - |
| 27.11.2020 | 45,23 | 46,91 | 43,24 | 43,24 | -6,01% | - |
| 25.11.2020 | 46,06 | 46,65 | 44,44 | 46,00 | -0,72% | - |
| 24.11.2020 | 44,38 | 47,07 | 44,38 | 46,34 | 3,53% | - |
| 23.11.2020 | 44,34 | 44,92 | 43,64 | 44,76 | 2,05% | - |
| 20.11.2020 | 44,04 | 44,54 | 43,69 | 43,86 | -0,16% | - |
| 19.11.2020 | 44,72 | 44,72 | 43,10 | 43,93 | -2,61% | - |
| 18.11.2020 | 44,86 | 45,48 | 44,15 | 45,10 | 0,17% | - |
| 17.11.2020 | 44,79 | 45,03 | 44,21 | 45,03 | 0,46% | - |
| 16.11.2020 | 45,61 | 46,11 | 44,59 | 44,82 | -1,65% | - |
| 13.11.2020 | 45,45 | 46,26 | 44,57 | 45,57 | 1,48% | - |
| 12.11.2020 | 44,22 | 46,57 | 43,93 | 44,91 | -3,92% | - |
| 11.11.2020 | 46,71 | 46,74 | 46,71 | 46,74 | -3,15% | - |
| 10.11.2020 | 48,86 | 48,94 | 0,00 | 48,26 | 0,89% | - |
| 09.11.2020 | 45,64 | 48,38 | 44,94 | 47,83 | 7,94% | - |
| 06.11.2020 | 42,59 | 44,47 | 42,59 | 44,31 | 2,89% | - |
| 05.11.2020 | 41,00 | 44,27 | 40,73 | 43,07 | 3,57% | - |
| 04.11.2020 | 40,17 | 41,90 | 38,67 | 41,58 | 1,12% | - |
| 03.11.2020 | 38,53 | 41,33 | 38,53 | 41,12 | 9,77% | - |
| 02.11.2020 | 38,51 | 38,51 | 37,38 | 37,46 | 0,00% | - |
| 30.10.2020 | 37,93 | 38,18 | 36,83 | 37,46 | -0,58% | - |
| 29.10.2020 | 37,19 | 38,28 | 36,81 | 37,68 | 1,55% | - |
| 28.10.2020 | 39,05 | 39,05 | 37,05 | 37,11 | -5,02% | - |
| 27.10.2020 | 39,19 | 39,64 | 38,76 | 39,07 | 0,48% | - |
| 26.10.2020 | 39,45 | 39,52 | 38,61 | 38,88 | -1,54% | - |
| 23.10.2020 | 39,78 | 40,05 | 39,13 | 39,49 | -2,02% | - |
| 22.10.2020 | 39,82 | 40,82 | 38,65 | 40,31 | 1,24% | - |
| 21.10.2020 | 39,63 | 40,13 | 39,16 | 39,81 | 1,23% | - |
| 20.10.2020 | 40,31 | 40,31 | 39,18 | 39,33 | -0,87% | - |
| 19.10.2020 | 40,04 | 40,45 | 39,36 | 39,67 | -1,79% | - |
| 16.10.2020 | 39,68 | 40,68 | 39,33 | 40,40 | 1,85% | - |
| 15.10.2020 | 39,26 | 40,11 | 39,13 | 39,66 | 1,20% | - |
| 14.10.2020 | 41,30 | 41,95 | 39,19 | 39,19 | -5,11% | - |
| 13.10.2020 | 42,19 | 42,19 | 40,91 | 41,30 | -0,25% | - |
| 12.10.2020 | 41,36 | 42,67 | 41,06 | 41,41 | -2,39% | - |
| 09.10.2020 | 40,13 | 42,47 | 39,95 | 42,42 | 3,22% | - |
| 08.10.2020 | 42,29 | 42,29 | 40,18 | 41,10 | 0,00% | - |
| 07.10.2020 | 39,03 | 41,23 | 38,95 | 41,10 | 2,12% | - |
| 06.10.2020 | 38,77 | 41,01 | 38,77 | 40,24 | -1,05% | - |
| 05.10.2020 | 42,33 | 42,33 | 39,74 | 40,67 | 1,62% | - |
| 02.10.2020 | 37,27 | 40,70 | 37,09 | 40,02 | -0,73% | - |