262,360$
-0,12%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 266,99 | 268,15 | 260,90 | 261,69 | -0,38% | 38.579,00 |
| 14.05.2024 | 262,70 | 265,82 | 258,71 | 262,68 | 1,34% | 49.302,00 |
| 13.05.2024 | 264,30 | 264,89 | 258,90 | 259,21 | -0,47% | 30.399,00 |
| 10.05.2024 | 261,42 | 266,36 | 260,25 | 260,43 | -0,37% | 39.071,00 |
| 09.05.2024 | 252,34 | 264,83 | 251,50 | 261,39 | 3,75% | 46.405,00 |
| 08.05.2024 | 251,56 | 253,44 | 247,13 | 251,94 | -0,25% | 59.480,00 |
| 07.05.2024 | 256,35 | 259,56 | 251,71 | 252,58 | -1,23% | 60.117,00 |
| 06.05.2024 | 264,70 | 268,34 | 251,24 | 255,72 | -2,45% | 63.278,00 |
| 03.05.2024 | 258,68 | 265,94 | 249,48 | 262,14 | 2,70% | 73.432,00 |
| 02.05.2024 | 245,33 | 256,33 | 239,02 | 255,25 | 8,23% | 86.887,00 |
| 01.05.2024 | 212,67 | 245,26 | 212,67 | 235,84 | 14,55% | 144.975,00 |
| 30.04.2024 | 219,54 | 222,69 | 205,80 | 205,88 | -7,51% | 60.618,00 |
| 29.04.2024 | 215,16 | 223,80 | 213,91 | 222,59 | 4,38% | 58.907,00 |
| 26.04.2024 | 208,16 | 214,57 | 208,16 | 213,25 | 1,72% | 40.236,00 |
| 25.04.2024 | 210,01 | 211,71 | 206,59 | 209,65 | -2,21% | 39.533,00 |
| 24.04.2024 | 214,62 | 216,51 | 210,03 | 214,38 | 0,73% | 46.019,00 |
| 23.04.2024 | 215,14 | 220,09 | 212,83 | 212,83 | -0,12% | 53.918,00 |
| 22.04.2024 | 211,38 | 215,60 | 207,81 | 213,08 | 2,48% | 64.264,00 |
| 19.04.2024 | 215,24 | 222,59 | 204,59 | 207,92 | -4,51% | 79.072,00 |
| 18.04.2024 | 222,00 | 228,50 | 216,96 | 217,74 | -3,60% | 39.388,00 |
| 17.04.2024 | 226,14 | 228,78 | 225,25 | 225,86 | -0,50% | 58.077,00 |
| 16.04.2024 | 229,38 | 230,25 | 226,18 | 226,99 | -0,77% | 66.884,00 |
| 15.04.2024 | 230,16 | 234,19 | 224,40 | 228,74 | -0,11% | 61.052,00 |
| 12.04.2024 | 225,29 | 230,07 | 220,56 | 228,99 | 0,69% | 35.529,00 |
| 11.04.2024 | 236,92 | 240,56 | 226,84 | 227,41 | -4,25% | 63.112,00 |
| 10.04.2024 | 241,05 | 245,45 | 235,13 | 237,50 | -4,66% | 39.679,00 |
| 09.04.2024 | 254,19 | 255,57 | 239,81 | 249,11 | -1,47% | 71.272,00 |
| 08.04.2024 | 254,66 | 255,28 | 250,88 | 252,82 | 0,58% | 37.182,00 |
| 05.04.2024 | 248,90 | 254,67 | 248,90 | 251,35 | 0,46% | 55.742,00 |
| 04.04.2024 | 250,05 | 255,14 | 245,24 | 250,20 | 0,79% | 81.397,00 |
| 03.04.2024 | 247,13 | 252,93 | 244,08 | 248,24 | 0,26% | 56.434,00 |
| 02.04.2024 | 246,32 | 250,66 | 244,20 | 247,59 | -1,29% | 72.853,00 |
| 01.04.2024 | 254,78 | 255,50 | 248,25 | 250,83 | -0,54% | 61.306,00 |
| 28.03.2024 | 252,45 | 255,99 | 249,74 | 252,20 | -0,19% | 144.504,00 |
| 27.03.2024 | 243,51 | 257,29 | 243,11 | 252,68 | 5,01% | 65.025,00 |
| 26.03.2024 | 238,90 | 241,62 | 235,46 | 240,62 | 1,92% | 113.905,00 |
| 25.03.2024 | 245,00 | 246,52 | 233,89 | 236,09 | -3,48% | 93.231,00 |
| 22.03.2024 | 241,30 | 244,63 | 233,72 | 244,60 | 2,57% | 97.530,00 |
| 21.03.2024 | 230,43 | 239,54 | 224,27 | 238,46 | 5,53% | 89.550,00 |
| 20.03.2024 | 215,86 | 228,89 | 214,39 | 225,96 | 5,40% | 89.456,00 |
| 19.03.2024 | 193,70 | 214,57 | 193,70 | 214,39 | 10,37% | 69.600,00 |
| 18.03.2024 | 192,44 | 195,42 | 188,50 | 194,25 | 0,44% | 84.326,00 |
| 15.03.2024 | 189,59 | 193,44 | 189,59 | 193,40 | 0,41% | 70.882,00 |
| 14.03.2024 | 193,91 | 195,83 | 189,90 | 192,61 | -1,29% | 30.203,00 |
| 13.03.2024 | 193,84 | 198,11 | 193,26 | 195,13 | -0,18% | 34.885,00 |
| 12.03.2024 | 193,11 | 196,06 | 193,11 | 195,49 | 1,10% | 35.550,00 |
| 11.03.2024 | 196,94 | 200,88 | 192,01 | 193,37 | -3,29% | 114.809,00 |
| 08.03.2024 | 208,07 | 210,69 | 199,95 | 199,95 | -3,16% | 80.932,00 |
| 07.03.2024 | 210,36 | 211,32 | 205,50 | 206,48 | -0,27% | 56.371,00 |
| 06.03.2024 | 209,78 | 209,78 | 204,70 | 207,03 | 1,74% | 46.042,00 |
| 05.03.2024 | 216,00 | 217,24 | 203,05 | 203,49 | -5,71% | 46.736,00 |
| 04.03.2024 | 217,94 | 221,02 | 212,47 | 215,82 | -0,45% | 40.887,00 |
| 01.03.2024 | 208,93 | 217,86 | 206,57 | 216,80 | 4,08% | 47.966,00 |
| 29.02.2024 | 212,79 | 213,93 | 206,06 | 208,31 | 0,02% | 73.693,00 |
| 28.02.2024 | 202,79 | 208,32 | 202,20 | 208,26 | 1,13% | 43.519,00 |
| 27.02.2024 | 215,70 | 216,81 | 201,15 | 205,93 | -4,49% | 62.785,00 |
| 26.02.2024 | 208,00 | 217,10 | 204,89 | 215,62 | 2,39% | 46.298,00 |
| 23.02.2024 | 213,00 | 213,43 | 205,30 | 210,58 | -1,44% | 116.563,00 |
| 22.02.2024 | 213,38 | 220,82 | 212,61 | 213,66 | 1,65% | 79.115,00 |
| 21.02.2024 | 192,26 | 210,95 | 189,43 | 210,19 | 8,43% | 98.420,00 |
| 20.02.2024 | 190,67 | 194,59 | 186,21 | 193,84 | 0,29% | 47.205,00 |
| 16.02.2024 | 197,48 | 200,00 | 190,83 | 193,28 | -2,38% | 51.215,00 |
| 15.02.2024 | 185,58 | 198,94 | 185,58 | 198,00 | 6,92% | 81.792,00 |
| 14.02.2024 | 175,83 | 185,93 | 173,90 | 185,18 | 7,29% | 53.855,00 |
| 13.02.2024 | 170,50 | 175,51 | 167,71 | 172,60 | -2,60% | 56.685,00 |
| 12.02.2024 | 174,65 | 177,90 | 173,12 | 177,21 | 1,43% | 42.017,00 |
| 09.02.2024 | 173,00 | 175,34 | 171,11 | 174,72 | 1,12% | 25.934,00 |
| 08.02.2024 | 170,66 | 173,57 | 168,88 | 172,79 | 1,25% | 44.110,00 |
| 07.02.2024 | 170,22 | 176,82 | 168,80 | 170,66 | -0,43% | 49.457,00 |
| 06.02.2024 | 176,70 | 176,70 | 171,13 | 171,40 | -4,04% | 37.346,00 |
| 05.02.2024 | 177,14 | 182,67 | 174,62 | 178,61 | 1,55% | 49.072,00 |
| 02.02.2024 | 175,04 | 176,65 | 171,85 | 175,88 | -0,96% | 33.924,00 |
| 01.02.2024 | 168,93 | 177,99 | 167,51 | 177,59 | 5,39% | 45.324,00 |
| 31.01.2024 | 171,82 | 174,01 | 168,51 | 168,51 | -2,02% | 59.425,00 |
| 30.01.2024 | 171,79 | 173,78 | 168,59 | 171,99 | -0,16% | 38.866,00 |
| 29.01.2024 | 167,20 | 174,27 | 165,17 | 172,26 | 3,32% | 54.166,00 |
| 26.01.2024 | 165,74 | 167,01 | 164,44 | 166,73 | 1,54% | 40.791,00 |
| 25.01.2024 | 161,26 | 164,34 | 158,74 | 164,20 | 2,06% | 40.012,00 |
| 24.01.2024 | 157,08 | 161,92 | 157,08 | 160,88 | 3,35% | 42.899,00 |
| 23.01.2024 | 164,72 | 164,72 | 152,43 | 155,66 | -4,46% | 59.240,00 |
| 22.01.2024 | 161,16 | 165,03 | 159,81 | 162,93 | 2,31% | 59.213,00 |
| 19.01.2024 | 161,85 | 161,85 | 153,58 | 159,25 | -0,90% | 88.229,00 |
| 18.01.2024 | 164,35 | 164,91 | 159,89 | 160,70 | -0,71% | 72.659,00 |
| 17.01.2024 | 164,80 | 167,33 | 161,57 | 161,85 | -3,45% | 86.355,00 |
| 16.01.2024 | 165,27 | 170,95 | 162,58 | 167,63 | 0,25% | 50.476,00 |
| 12.01.2024 | 174,44 | 176,10 | 166,83 | 167,21 | -4,28% | 42.098,00 |
| 11.01.2024 | 175,51 | 178,77 | 171,88 | 174,68 | -0,21% | 76.926,00 |
| 10.01.2024 | 163,06 | 175,12 | 163,06 | 175,04 | 7,06% | 82.712,00 |
| 09.01.2024 | 160,19 | 164,47 | 158,03 | 163,50 | 0,40% | 36.165,00 |
| 08.01.2024 | 159,97 | 163,78 | 159,30 | 162,85 | 2,18% | 42.094,00 |
| 05.01.2024 | 161,18 | 163,08 | 159,19 | 159,37 | -2,03% | 57.562,00 |
| 04.01.2024 | 161,55 | 164,33 | 159,70 | 162,68 | 1,30% | 53.259,00 |
| 03.01.2024 | 164,93 | 164,93 | 158,01 | 160,60 | -3,17% | 57.907,00 |
| 02.01.2024 | 170,22 | 171,00 | 163,39 | 165,85 | -3,60% | 62.030,00 |
| 29.12.2023 | 175,86 | 175,86 | 171,68 | 172,04 | -2,17% | 41.051,00 |
| 28.12.2023 | 176,84 | 177,90 | 174,50 | 175,86 | -0,50% | 37.243,00 |
| 27.12.2023 | 178,22 | 178,86 | 174,71 | 176,74 | -0,74% | 47.138,00 |
| 26.12.2023 | 177,68 | 180,25 | 176,42 | 178,05 | 0,82% | 39.461,00 |
| 22.12.2023 | 171,07 | 177,48 | 170,25 | 176,60 | 2,29% | 44.481,00 |
| 21.12.2023 | 173,51 | 176,12 | 171,80 | 172,65 | 0,82% | 73.922,00 |