195,620€
3,42%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 164,81 | 184,81 | 147,69 | 180,88 | 9,82% | 161,00 |
| 04.05.2026 | 165,34 | 167,01 | 158,19 | 164,71 | 0,97% | 163,00 |
| 30.04.2026 | 158,81 | 165,50 | 156,75 | 163,12 | 2,51% | - |
| 29.04.2026 | 166,88 | 168,61 | 157,54 | 159,12 | -4,54% | 41,00 |
| 28.04.2026 | 168,46 | 171,93 | 165,59 | 166,68 | -0,95% | 150,00 |
| 27.04.2026 | 170,93 | 176,15 | 167,66 | 168,28 | -1,56% | - |
| 24.04.2026 | 169,42 | 172,67 | 162,80 | 170,94 | 0,92% | 45,00 |
| 23.04.2026 | 174,15 | 177,71 | 167,34 | 169,38 | -2,73% | 7,00 |
| 22.04.2026 | 169,20 | 175,10 | 168,92 | 174,14 | 2,94% | 63,00 |
| 21.04.2026 | 170,68 | 174,71 | 165,26 | 169,17 | -0,78% | 14,00 |
| 20.04.2026 | 172,13 | 173,45 | 166,38 | 170,50 | -0,84% | 349,00 |
| 17.04.2026 | 164,81 | 172,57 | 163,08 | 171,94 | 4,36% | - |
| 16.04.2026 | 165,71 | 169,40 | 163,92 | 164,76 | -0,59% | - |
| 15.04.2026 | 166,38 | 167,97 | 163,24 | 165,74 | -0,37% | 15,00 |
| 14.04.2026 | 172,74 | 176,43 | 162,47 | 166,36 | -3,77% | 45,00 |
| 13.04.2026 | 172,09 | 175,04 | 168,22 | 172,88 | 0,73% | - |
| 10.04.2026 | 174,24 | 175,96 | 171,51 | 171,62 | -1,44% | 324,00 |
| 09.04.2026 | 172,23 | 176,48 | 167,02 | 174,12 | 1,10% | 10,00 |
| 08.04.2026 | 163,90 | 174,45 | 163,90 | 172,22 | 6,23% | - |
| 07.04.2026 | 166,38 | 170,92 | 161,52 | 162,12 | -2,37% | 208,00 |
| 02.04.2026 | 167,31 | 168,73 | 161,34 | 166,06 | -0,79% | - |
| 01.04.2026 | 167,66 | 171,66 | 163,29 | 167,38 | -0,29% | - |
| 31.03.2026 | 163,26 | 169,26 | 162,85 | 167,87 | 3,14% | - |
| 30.03.2026 | 164,52 | 175,29 | 161,92 | 162,76 | -1,13% | 15,00 |
| 27.03.2026 | 163,06 | 166,52 | 160,51 | 164,62 | 1,01% | - |
| 26.03.2026 | 164,68 | 167,37 | 162,56 | 162,98 | -1,09% | 60,00 |
| 25.03.2026 | 163,86 | 170,95 | 163,13 | 164,78 | 0,68% | 5,00 |
| 24.03.2026 | 162,36 | 168,39 | 161,12 | 163,66 | 0,95% | - |
| 23.03.2026 | 165,34 | 170,26 | 159,53 | 162,12 | -1,81% | 56,00 |
| 20.03.2026 | 169,90 | 176,16 | 163,83 | 165,11 | -2,67% | 179,00 |
| 19.03.2026 | 173,29 | 174,44 | 167,97 | 169,64 | -2,03% | 63,00 |
| 18.03.2026 | 177,99 | 181,44 | 172,88 | 173,16 | -2,78% | 136,00 |
| 17.03.2026 | 176,98 | 183,74 | 175,48 | 178,12 | 0,87% | - |
| 16.03.2026 | 178,46 | 180,11 | 173,51 | 176,58 | -1,13% | 14,00 |
| 13.03.2026 | 178,34 | 181,72 | 173,30 | 178,60 | 0,39% | 24,00 |
| 12.03.2026 | 181,32 | 182,46 | 174,11 | 177,90 | -1,72% | - |
| 11.03.2026 | 184,91 | 187,08 | 178,02 | 181,02 | -2,35% | 324,00 |
| 10.03.2026 | 184,85 | 185,88 | 178,56 | 185,38 | 0,32% | 96,00 |
| 09.03.2026 | 178,92 | 188,52 | 177,34 | 184,78 | 2,83% | 21,00 |
| 06.03.2026 | 173,61 | 181,10 | 169,66 | 179,70 | 3,59% | 14,00 |
| 05.03.2026 | 175,01 | 181,82 | 169,67 | 173,48 | -1,04% | 49,00 |
| 04.03.2026 | 174,81 | 177,59 | 168,67 | 175,30 | 0,23% | - |
| 03.03.2026 | 174,19 | 175,95 | 170,62 | 174,90 | -0,23% | 90,00 |
| 02.03.2026 | 177,91 | 179,61 | 172,90 | 175,30 | -1,48% | 709,00 |
| 27.02.2026 | 182,61 | 187,16 | 174,34 | 177,94 | -2,57% | 60,00 |
| 26.02.2026 | 202,98 | 208,02 | 181,31 | 182,64 | -10,18% | 6,00 |
| 25.02.2026 | 203,88 | 215,10 | 186,82 | 203,35 | -0,56% | 202,00 |
| 24.02.2026 | 206,00 | 212,40 | 202,19 | 204,50 | -0,70% | 300,00 |
| 23.02.2026 | 197,38 | 207,02 | 191,99 | 205,95 | 3,99% | 15,00 |
| 20.02.2026 | 189,63 | 201,95 | 183,84 | 198,04 | 4,61% | 20,00 |
| 19.02.2026 | 208,27 | 209,23 | 182,11 | 189,32 | -9,20% | 30,00 |
| 18.02.2026 | 208,00 | 213,75 | 203,13 | 208,50 | 0,29% | 102,00 |
| 17.02.2026 | 206,50 | 214,30 | 205,60 | 207,90 | 0,63% | - |
| 16.02.2026 | 206,70 | 207,50 | 206,40 | 206,60 | 0,15% | 13,00 |
| 13.02.2026 | 208,30 | 216,20 | 203,10 | 206,30 | -0,86% | 113,00 |
| 12.02.2026 | 222,10 | 225,70 | 208,10 | 208,10 | -6,30% | - |
| 11.02.2026 | 224,40 | 227,80 | 211,90 | 222,10 | -1,24% | 140,00 |
| 10.02.2026 | 222,50 | 230,30 | 222,20 | 224,90 | 1,08% | - |
| 09.02.2026 | 224,80 | 225,10 | 214,20 | 222,50 | -1,42% | 140,00 |
| 06.02.2026 | 217,30 | 227,20 | 217,00 | 225,70 | 3,58% | 31,00 |
| 05.02.2026 | 216,60 | 223,40 | 214,70 | 217,90 | 0,65% | - |
| 04.02.2026 | 212,50 | 220,20 | 207,40 | 216,50 | 1,69% | - |
| 03.02.2026 | 216,80 | 223,10 | 212,50 | 212,90 | -2,02% | - |
| 02.02.2026 | 211,10 | 222,20 | 209,10 | 217,30 | 2,45% | - |
| 30.01.2026 | 207,20 | 212,90 | 202,50 | 212,10 | 2,71% | 267,00 |
| 29.01.2026 | 202,20 | 208,60 | 200,40 | 206,50 | 1,47% | 15,00 |
| 28.01.2026 | 209,70 | 212,70 | 200,85 | 203,50 | -2,68% | 56,00 |
| 27.01.2026 | 213,40 | 215,70 | 204,90 | 209,10 | -2,06% | - |
| 26.01.2026 | 217,90 | 220,00 | 211,00 | 213,50 | -2,29% | 218,00 |
| 23.01.2026 | 227,40 | 231,30 | 216,90 | 218,50 | -3,79% | 194,00 |
| 22.01.2026 | 227,00 | 232,90 | 223,30 | 227,10 | 0,00% | 115,00 |
| 21.01.2026 | 223,90 | 230,60 | 220,50 | 227,10 | 1,34% | 15,00 |
| 20.01.2026 | 221,80 | 227,20 | 218,30 | 224,10 | 0,54% | 1.743,00 |
| 19.01.2026 | 223,30 | 223,90 | 222,70 | 222,90 | -0,89% | - |
| 16.01.2026 | 221,40 | 227,60 | 219,20 | 224,90 | 1,53% | - |
| 15.01.2026 | 224,00 | 226,30 | 218,60 | 221,50 | -0,98% | 32,00 |
| 14.01.2026 | 216,40 | 224,00 | 213,10 | 223,70 | 3,33% | 15,00 |
| 13.01.2026 | 222,00 | 223,70 | 213,70 | 216,50 | -2,52% | - |
| 12.01.2026 | 220,60 | 222,10 | 209,40 | 222,10 | 0,36% | - |
| 09.01.2026 | 219,00 | 223,10 | 215,00 | 221,30 | 1,10% | 44,00 |
| 08.01.2026 | 213,50 | 224,00 | 208,15 | 218,90 | 2,43% | 124,00 |
| 07.01.2026 | 210,40 | 213,90 | 207,90 | 213,70 | 1,42% | 14,00 |
| 06.01.2026 | 202,10 | 212,40 | 199,75 | 210,70 | 4,05% | 13,00 |
| 05.01.2026 | 191,15 | 204,70 | 190,55 | 202,50 | 6,13% | 88,00 |
| 02.01.2026 | 190,65 | 193,05 | 186,75 | 190,80 | -4,74% | 110,00 |
| 30.12.2025 | 200,25 | 200,45 | 200,05 | 200,30 | 0,07% | - |
| 29.12.2025 | 202,10 | 204,80 | 198,20 | 200,15 | 1,55% | - |
| 23.12.2025 | 195,05 | 200,00 | 193,15 | 197,10 | 0,92% | 325,00 |
| 22.12.2025 | 195,95 | 199,95 | 194,15 | 195,30 | -0,41% | 15,00 |
| 19.12.2025 | 192,30 | 197,50 | 186,20 | 196,10 | 2,00% | - |
| 18.12.2025 | 190,70 | 194,95 | 185,40 | 192,25 | 0,63% | 122,00 |
| 17.12.2025 | 186,15 | 191,15 | 183,55 | 191,05 | 2,88% | 240,00 |
| 16.12.2025 | 185,10 | 188,55 | 180,55 | 185,70 | 0,22% | 58,00 |
| 15.12.2025 | 187,75 | 189,40 | 183,45 | 185,30 | -1,23% | 35,00 |
| 12.12.2025 | 182,55 | 187,70 | 177,75 | 187,60 | 2,74% | - |
| 11.12.2025 | 182,85 | 187,75 | 180,70 | 182,60 | -0,11% | 60,00 |
| 10.12.2025 | 180,85 | 184,60 | 176,05 | 182,80 | 0,94% | 115,00 |
| 09.12.2025 | 185,25 | 188,60 | 180,20 | 181,10 | -2,32% | 75,00 |
| 08.12.2025 | 186,40 | 189,95 | 184,90 | 185,40 | -0,59% | 45,00 |
| 05.12.2025 | 185,65 | 188,60 | 182,15 | 186,50 | 0,32% | 93,00 |