223,610$
-0,26%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 226,40 | 228,65 | 221,52 | 223,61 | 0,09% | 37.372,00 |
| 17.12.2025 | 216,16 | 224,55 | 216,16 | 223,40 | 2,60% | 173.629,00 |
| 16.12.2025 | 215,70 | 221,30 | 213,72 | 217,74 | -0,04% | 138.663,00 |
| 15.12.2025 | 219,85 | 222,04 | 215,76 | 217,82 | -0,74% | 97.790,00 |
| 12.12.2025 | 216,74 | 220,21 | 213,30 | 219,44 | 2,13% | 155.730,00 |
| 11.12.2025 | 215,57 | 219,47 | 211,81 | 214,87 | 0,51% | 145.963,00 |
| 10.12.2025 | 210,99 | 214,00 | 204,61 | 213,79 | 1,77% | 247.333,00 |
| 09.12.2025 | 215,00 | 218,33 | 209,28 | 210,07 | -2,65% | 143.171,00 |
| 08.12.2025 | 219,84 | 222,53 | 215,35 | 215,79 | -0,62% | 110.453,00 |
| 05.12.2025 | 216,46 | 219,95 | 213,18 | 217,14 | 0,42% | 134.304,00 |
| 04.12.2025 | 221,02 | 221,10 | 205,01 | 216,23 | -1,56% | 148.010,00 |
| 03.12.2025 | 217,82 | 223,83 | 217,68 | 219,66 | 0,26% | 110.575,00 |
| 02.12.2025 | 219,72 | 228,45 | 216,02 | 219,08 | -1,22% | 154.244,00 |
| 01.12.2025 | 224,40 | 228,50 | 220,67 | 221,78 | -2,17% | 109.217,00 |
| 28.11.2025 | 227,57 | 227,82 | 223,40 | 226,69 | 0,90% | 36.311,00 |
| 26.11.2025 | 229,58 | 230,24 | 222,27 | 224,67 | -2,21% | 156.733,00 |
| 25.11.2025 | 224,33 | 233,31 | 218,76 | 229,74 | 3,72% | 119.187,00 |
| 24.11.2025 | 218,02 | 222,25 | 214,26 | 221,50 | 0,69% | 141.791,00 |
| 21.11.2025 | 210,04 | 221,38 | 209,29 | 219,98 | 5,10% | 144.737,00 |
| 20.11.2025 | 220,13 | 220,13 | 208,72 | 209,30 | -4,68% | 100.231,00 |
| 19.11.2025 | 217,88 | 222,25 | 216,80 | 219,57 | 0,39% | 93.446,00 |
| 18.11.2025 | 220,10 | 223,26 | 214,86 | 218,72 | -1,91% | 101.067,00 |
| 17.11.2025 | 228,88 | 233,94 | 220,07 | 222,97 | -3,72% | 108.530,00 |
| 14.11.2025 | 230,47 | 237,03 | 227,31 | 231,58 | -1,17% | 101.577,00 |
| 13.11.2025 | 233,91 | 243,88 | 230,87 | 234,31 | -1,12% | 131.720,00 |
| 12.11.2025 | 245,61 | 247,72 | 236,05 | 236,96 | -3,52% | 165.600,00 |
| 11.11.2025 | 233,07 | 246,20 | 233,07 | 245,61 | 4,67% | 227.531,00 |
| 10.11.2025 | 227,00 | 235,32 | 224,05 | 234,64 | 3,77% | 150.470,00 |
| 07.11.2025 | 224,18 | 228,52 | 219,31 | 226,11 | 1,38% | 101.543,00 |
| 06.11.2025 | 232,34 | 232,34 | 216,91 | 223,03 | -5,09% | 126.424,00 |
| 05.11.2025 | 222,82 | 236,66 | 221,50 | 235,00 | 5,34% | 267.828,00 |
| 04.11.2025 | 208,26 | 264,00 | 207,05 | 223,08 | 12,09% | 485.423,00 |
| 03.11.2025 | 190,71 | 199,58 | 190,71 | 199,02 | 3,31% | 197.992,00 |
| 31.10.2025 | 185,75 | 192,87 | 182,87 | 192,64 | 3,98% | 155.911,00 |
| 30.10.2025 | 188,50 | 193,33 | 184,78 | 185,27 | -2,13% | 110.176,00 |
| 29.10.2025 | 196,54 | 198,13 | 186,58 | 189,30 | -4,34% | 129.213,00 |
| 28.10.2025 | 201,08 | 203,33 | 197,00 | 197,89 | -1,06% | 68.536,00 |
| 27.10.2025 | 201,09 | 201,70 | 198,41 | 200,01 | -0,49% | 48.905,00 |
| 24.10.2025 | 203,21 | 208,00 | 199,84 | 200,99 | 0,39% | 73.259,00 |
| 23.10.2025 | 205,58 | 208,33 | 199,41 | 200,20 | -3,12% | 76.267,00 |
| 22.10.2025 | 201,68 | 209,68 | 197,62 | 206,65 | 2,69% | 155.391,00 |
| 21.10.2025 | 197,69 | 201,41 | 195,60 | 201,23 | 2,01% | 62.156,00 |
| 20.10.2025 | 197,93 | 198,88 | 194,22 | 197,26 | 0,86% | 68.279,00 |
| 17.10.2025 | 190,65 | 195,84 | 190,65 | 195,57 | 1,33% | 107.271,00 |
| 16.10.2025 | 197,60 | 201,74 | 192,36 | 193,01 | -1,23% | 144.739,00 |
| 15.10.2025 | 200,78 | 202,07 | 195,34 | 195,42 | -1,93% | 87.837,00 |
| 14.10.2025 | 193,36 | 199,94 | 193,30 | 199,27 | 1,95% | 90.746,00 |
| 13.10.2025 | 191,21 | 196,73 | 191,15 | 195,46 | 2,16% | 82.863,00 |
| 10.10.2025 | 192,39 | 194,68 | 187,01 | 191,32 | -0,63% | 88.922,00 |
| 09.10.2025 | 194,86 | 196,13 | 192,28 | 192,53 | -1,98% | 67.348,00 |
| 08.10.2025 | 197,17 | 197,89 | 192,31 | 196,41 | -0,29% | 95.452,00 |
| 07.10.2025 | 201,79 | 202,63 | 196,94 | 196,98 | -2,45% | 115.318,00 |
| 06.10.2025 | 195,22 | 202,60 | 192,21 | 201,93 | 3,79% | 129.865,00 |
| 03.10.2025 | 195,60 | 200,90 | 194,55 | 194,55 | -0,47% | 20.147,00 |
| 02.10.2025 | 198,93 | 199,57 | 193,62 | 195,46 | -2,05% | 121.426,00 |
| 01.10.2025 | 199,56 | 202,00 | 197,37 | 199,56 | -0,03% | 146.755,00 |
| 30.09.2025 | 199,21 | 199,85 | 195,10 | 199,62 | 0,11% | 108.205,00 |
| 29.09.2025 | 192,57 | 201,29 | 190,97 | 199,40 | 3,03% | 114.131,00 |
| 26.09.2025 | 191,72 | 194,00 | 189,86 | 193,54 | 1,84% | 119.455,00 |
| 25.09.2025 | 192,42 | 193,30 | 187,01 | 190,04 | -1,72% | 100.142,00 |
| 24.09.2025 | 200,20 | 203,50 | 192,80 | 193,37 | -2,94% | 95.551,00 |
| 23.09.2025 | 196,76 | 200,21 | 196,00 | 199,23 | 1,86% | 73.511,00 |
| 22.09.2025 | 193,75 | 196,98 | 191,22 | 195,59 | 1,46% | 125.597,00 |
| 19.09.2025 | 200,15 | 200,19 | 190,00 | 192,77 | -4,26% | 285.075,00 |
| 18.09.2025 | 205,75 | 206,01 | 201,32 | 201,34 | -1,77% | 140.420,00 |
| 17.09.2025 | 203,94 | 210,59 | 203,00 | 204,96 | 0,90% | 116.382,00 |
| 16.09.2025 | 201,97 | 204,65 | 200,01 | 203,13 | -0,44% | 99.731,00 |
| 15.09.2025 | 201,24 | 206,09 | 197,83 | 204,03 | 2,36% | 129.296,00 |
| 12.09.2025 | 200,32 | 200,32 | 194,93 | 199,32 | -1,02% | 149.860,00 |
| 11.09.2025 | 202,07 | 206,00 | 200,75 | 201,37 | 0,08% | 116.276,00 |
| 10.09.2025 | 203,87 | 203,87 | 197,80 | 201,21 | -1,40% | 112.898,00 |
| 09.09.2025 | 202,96 | 204,44 | 198,33 | 204,06 | -0,84% | 106.653,00 |
| 08.09.2025 | 208,30 | 209,66 | 204,41 | 205,79 | -0,72% | 131.343,00 |
| 05.09.2025 | 209,78 | 212,05 | 205,36 | 207,29 | -0,75% | 77.311,00 |
| 04.09.2025 | 203,60 | 209,39 | 198,65 | 208,85 | 2,58% | 141.589,00 |
| 03.09.2025 | 206,81 | 209,32 | 203,04 | 203,59 | -1,92% | 86.142,00 |
| 02.09.2025 | 209,41 | 211,72 | 203,90 | 207,58 | -1,23% | 82.122,00 |
| 29.08.2025 | 212,05 | 215,81 | 207,50 | 210,16 | -0,53% | 91.055,00 |
| 28.08.2025 | 217,42 | 219,03 | 209,76 | 211,29 | -1,53% | 88.779,00 |
| 27.08.2025 | 217,92 | 220,20 | 212,15 | 214,57 | -1,77% | 78.556,00 |
| 26.08.2025 | 222,50 | 222,80 | 216,23 | 218,43 | -1,14% | 101.601,00 |
| 25.08.2025 | 224,06 | 224,06 | 216,63 | 220,94 | -2,13% | 89.468,00 |
| 22.08.2025 | 221,57 | 230,64 | 221,57 | 225,74 | 2,81% | 106.821,00 |
| 21.08.2025 | 219,58 | 224,36 | 215,97 | 219,56 | 0,08% | 105.174,00 |
| 20.08.2025 | 218,61 | 221,39 | 212,84 | 219,39 | 0,92% | 86.978,00 |
| 19.08.2025 | 217,64 | 220,39 | 216,19 | 217,39 | -0,71% | 74.741,00 |
| 18.08.2025 | 221,47 | 224,73 | 218,10 | 218,95 | -0,27% | 104.865,00 |
| 15.08.2025 | 226,10 | 227,56 | 218,57 | 219,54 | -1,99% | 99.660,00 |
| 14.08.2025 | 224,26 | 225,98 | 222,68 | 224,00 | -1,15% | 75.056,00 |
| 13.08.2025 | 221,39 | 230,02 | 220,26 | 226,61 | 3,10% | 118.993,00 |
| 12.08.2025 | 215,21 | 223,50 | 214,23 | 219,80 | 2,92% | 126.495,00 |
| 11.08.2025 | 205,27 | 219,42 | 201,31 | 213,56 | 3,89% | 203.374,00 |
| 08.08.2025 | 207,68 | 207,68 | 199,76 | 205,56 | -0,32% | 142.213,00 |
| 07.08.2025 | 215,91 | 215,91 | 196,83 | 206,22 | -3,46% | 166.863,00 |
| 06.08.2025 | 240,30 | 240,30 | 212,77 | 213,60 | -11,28% | 198.418,00 |
| 05.08.2025 | 231,08 | 259,90 | 231,08 | 240,75 | 6,40% | 249.536,00 |
| 04.08.2025 | 224,87 | 230,98 | 224,87 | 226,27 | -0,13% | 105.173,00 |
| 01.08.2025 | 224,34 | 228,51 | 216,87 | 226,57 | 0,13% | 110.703,00 |
| 31.07.2025 | 229,16 | 229,48 | 224,17 | 226,28 | -2,49% | 76.671,00 |
| 30.07.2025 | 238,82 | 242,38 | 228,98 | 232,07 | -2,52% | 55.019,00 |