293,420$
-2,01%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 299,64 | 302,41 | 290,53 | 294,00 | -1,81% | 42.231,00 |
| 03.12.2024 | 303,48 | 308,15 | 298,02 | 299,43 | -2,61% | 45.461,00 |
| 02.12.2024 | 323,82 | 327,68 | 300,26 | 307,44 | -4,79% | 89.380,00 |
| 29.11.2024 | 322,57 | 326,97 | 317,20 | 322,92 | 0,31% | 47.056,00 |
| 27.11.2024 | 310,71 | 322,54 | 306,72 | 321,92 | 3,53% | 83.150,00 |
| 26.11.2024 | 313,06 | 313,06 | 305,35 | 310,95 | -1,10% | 33.935,00 |
| 25.11.2024 | 314,16 | 322,01 | 311,89 | 314,41 | 1,01% | 76.386,00 |
| 22.11.2024 | 308,44 | 315,00 | 307,00 | 311,27 | 2,37% | 61.028,00 |
| 21.11.2024 | 301,00 | 306,45 | 297,32 | 304,06 | 1,76% | 17.444,00 |
| 20.11.2024 | 288,73 | 301,57 | 283,97 | 298,79 | 2,86% | 77.062,00 |
| 19.11.2024 | 278,86 | 293,93 | 278,86 | 290,49 | 4,14% | 44.057,00 |
| 18.11.2024 | 294,24 | 294,73 | 276,29 | 278,94 | -5,42% | 94.893,00 |
| 15.11.2024 | 312,52 | 312,52 | 294,57 | 294,93 | -4,69% | 73.524,00 |
| 14.11.2024 | 317,07 | 317,07 | 305,48 | 309,45 | -1,72% | 66.069,00 |
| 13.11.2024 | 346,04 | 349,77 | 308,73 | 314,88 | -8,25% | 72.123,00 |
| 12.11.2024 | 343,65 | 354,22 | 338,95 | 343,20 | 0,00% | 96.910,00 |
| 11.11.2024 | 347,83 | 348,24 | 338,36 | 343,20 | -0,48% | 77.552,00 |
| 08.11.2024 | 348,56 | 353,97 | 340,61 | 344,86 | -0,41% | 83.800,00 |
| 07.11.2024 | 344,24 | 348,70 | 331,89 | 346,29 | 0,61% | 89.552,00 |
| 06.11.2024 | 349,52 | 349,60 | 332,21 | 344,20 | 4,54% | 117.596,00 |
| 05.11.2024 | 278,00 | 346,63 | 278,00 | 329,24 | 19,14% | 218.933,00 |
| 04.11.2024 | 275,28 | 285,47 | 269,00 | 276,35 | 1,36% | 62.373,00 |
| 01.11.2024 | 267,00 | 273,51 | 267,00 | 272,66 | 2,26% | 54.117,00 |
| 31.10.2024 | 273,31 | 276,47 | 266,45 | 266,63 | -2,69% | 37.264,00 |
| 30.10.2024 | 284,16 | 288,43 | 270,19 | 274,00 | -4,66% | 60.425,00 |
| 29.10.2024 | 275,87 | 289,16 | 275,87 | 287,38 | 3,04% | 48.387,00 |
| 28.10.2024 | 277,73 | 286,70 | 277,58 | 278,90 | 1,34% | 81.081,00 |
| 25.10.2024 | 280,04 | 280,04 | 275,20 | 275,20 | -1,12% | 49.475,00 |
| 24.10.2024 | 280,86 | 282,45 | 278,00 | 278,32 | -0,48% | 57.617,00 |
| 23.10.2024 | 275,84 | 280,00 | 275,84 | 279,67 | 1,18% | 115.377,00 |
| 22.10.2024 | 291,71 | 291,71 | 274,63 | 276,41 | -5,55% | 110.136,00 |
| 21.10.2024 | 301,79 | 302,00 | 290,18 | 292,66 | -3,23% | 65.818,00 |
| 18.10.2024 | 311,10 | 312,40 | 301,89 | 302,43 | -2,25% | 73.390,00 |
| 17.10.2024 | 319,53 | 319,53 | 303,20 | 309,39 | -2,99% | 55.113,00 |
| 16.10.2024 | 316,36 | 319,22 | 316,26 | 318,94 | 2,28% | 28.343,00 |
| 15.10.2024 | 313,73 | 316,13 | 308,39 | 311,84 | -0,68% | 35.000,00 |
| 14.10.2024 | 313,88 | 315,55 | 309,95 | 313,99 | 0,39% | 33.494,00 |
| 11.10.2024 | 303,41 | 314,00 | 303,41 | 312,76 | 2,54% | 42.789,00 |
| 10.10.2024 | 285,00 | 305,42 | 281,77 | 305,00 | 5,89% | 81.854,00 |
| 09.10.2024 | 290,09 | 292,54 | 287,19 | 288,04 | -0,68% | 62.436,00 |
| 08.10.2024 | 285,38 | 291,30 | 282,72 | 290,00 | 2,04% | 69.159,00 |
| 07.10.2024 | 288,47 | 290,41 | 283,50 | 284,21 | -1,56% | 58.115,00 |
| 04.10.2024 | 297,41 | 297,41 | 282,92 | 288,71 | -1,33% | 123.386,00 |
| 03.10.2024 | 302,22 | 302,22 | 292,57 | 292,59 | -4,42% | 81.268,00 |
| 02.10.2024 | 304,42 | 311,82 | 304,42 | 306,12 | -0,68% | 30.544,00 |
| 01.10.2024 | 314,28 | 314,28 | 303,04 | 308,21 | -2,68% | 41.689,00 |
| 30.09.2024 | 323,00 | 326,50 | 313,80 | 316,70 | -2,20% | 81.516,00 |
| 27.09.2024 | 325,14 | 333,65 | 322,19 | 323,81 | 0,44% | 50.934,00 |
| 26.09.2024 | 331,67 | 331,67 | 320,31 | 322,38 | -1,17% | 47.734,00 |
| 25.09.2024 | 332,56 | 335,48 | 326,00 | 326,19 | -2,75% | 39.416,00 |
| 24.09.2024 | 345,90 | 345,90 | 332,75 | 335,41 | -3,65% | 36.066,00 |
| 23.09.2024 | 361,24 | 366,41 | 346,59 | 348,12 | -2,87% | 36.314,00 |
| 20.09.2024 | 356,71 | 360,54 | 353,70 | 358,42 | 1,00% | 111.082,00 |
| 19.09.2024 | 348,53 | 355,36 | 344,64 | 354,86 | 4,99% | 39.826,00 |
| 18.09.2024 | 329,67 | 346,38 | 327,67 | 337,98 | 2,31% | 59.939,00 |
| 17.09.2024 | 326,98 | 334,71 | 326,98 | 330,34 | 1,88% | 53.919,00 |
| 16.09.2024 | 320,05 | 325,32 | 318,12 | 324,26 | 2,04% | 36.345,00 |
| 13.09.2024 | 304,26 | 319,13 | 304,26 | 317,79 | 5,22% | 39.654,00 |
| 12.09.2024 | 298,48 | 310,20 | 295,73 | 302,02 | 1,87% | 55.215,00 |
| 11.09.2024 | 290,01 | 300,07 | 289,51 | 296,47 | 1,45% | 43.633,00 |
| 10.09.2024 | 324,48 | 324,48 | 289,49 | 292,22 | -10,08% | 92.367,00 |
| 09.09.2024 | 323,22 | 326,79 | 317,27 | 324,98 | 1,16% | 40.688,00 |
| 06.09.2024 | 328,46 | 330,00 | 319,35 | 321,24 | -1,79% | 51.664,00 |
| 05.09.2024 | 330,71 | 330,71 | 325,30 | 327,08 | -0,95% | 33.244,00 |
| 04.09.2024 | 326,56 | 331,82 | 323,58 | 330,23 | 0,72% | 26.755,00 |
| 03.09.2024 | 336,63 | 340,84 | 327,16 | 327,87 | -3,92% | 41.069,00 |
| 30.08.2024 | 334,91 | 341,23 | 332,72 | 341,23 | 2,08% | 32.352,00 |
| 29.08.2024 | 330,73 | 338,84 | 330,73 | 334,29 | 1,60% | 29.146,00 |
| 28.08.2024 | 338,30 | 338,30 | 328,88 | 329,02 | -2,62% | 39.469,00 |
| 27.08.2024 | 333,80 | 339,61 | 332,68 | 337,87 | 0,87% | 27.568,00 |
| 26.08.2024 | 338,24 | 339,83 | 333,96 | 334,95 | -0,52% | 44.656,00 |
| 23.08.2024 | 324,82 | 337,87 | 324,27 | 336,70 | 4,62% | 50.445,00 |
| 22.08.2024 | 325,71 | 326,64 | 321,03 | 321,84 | -1,19% | 24.696,00 |
| 21.08.2024 | 330,00 | 331,49 | 324,87 | 325,71 | -1,00% | 70.572,00 |
| 20.08.2024 | 327,11 | 329,36 | 322,88 | 329,00 | 0,52% | 35.468,00 |
| 19.08.2024 | 325,50 | 328,80 | 324,79 | 327,30 | 0,36% | 50.837,00 |
| 16.08.2024 | 322,00 | 327,80 | 321,86 | 326,12 | 1,30% | 64.383,00 |
| 15.08.2024 | 321,39 | 326,18 | 313,98 | 321,92 | 2,45% | 75.273,00 |
| 14.08.2024 | 310,00 | 317,87 | 309,66 | 314,22 | 1,38% | 92.313,00 |
| 13.08.2024 | 310,00 | 311,59 | 304,44 | 309,93 | -0,05% | 43.026,00 |
| 12.08.2024 | 311,14 | 311,43 | 306,21 | 310,08 | 0,20% | 25.144,00 |
| 09.08.2024 | 308,57 | 312,60 | 307,96 | 309,45 | -0,22% | 32.716,00 |
| 08.08.2024 | 305,03 | 312,81 | 304,19 | 310,14 | 3,90% | 75.311,00 |
| 07.08.2024 | 314,73 | 315,87 | 298,50 | 298,50 | -3,46% | 33.436,00 |
| 06.08.2024 | 299,32 | 309,56 | 299,32 | 309,20 | 3,38% | 59.515,00 |
| 05.08.2024 | 296,00 | 302,45 | 289,69 | 299,10 | -5,43% | 42.630,00 |
| 02.08.2024 | 313,22 | 321,21 | 309,67 | 316,28 | -2,88% | 53.054,00 |
| 01.08.2024 | 325,85 | 330,00 | 317,72 | 325,66 | 1,33% | 57.437,00 |
| 31.07.2024 | 320,74 | 326,95 | 316,92 | 321,37 | 1,41% | 56.313,00 |
| 30.07.2024 | 324,02 | 324,02 | 311,98 | 316,90 | -1,56% | 46.841,00 |
| 29.07.2024 | 324,22 | 327,26 | 318,08 | 321,93 | -0,12% | 29.600,00 |
| 26.07.2024 | 316,12 | 322,77 | 315,05 | 322,32 | 2,36% | 43.248,00 |
| 25.07.2024 | 317,05 | 319,22 | 310,57 | 314,90 | -0,22% | 63.952,00 |
| 24.07.2024 | 329,35 | 333,15 | 315,60 | 315,60 | -5,08% | 60.144,00 |
| 23.07.2024 | 321,82 | 335,61 | 321,82 | 332,50 | 3,40% | 65.021,00 |
| 22.07.2024 | 314,24 | 321,88 | 314,24 | 321,57 | 2,80% | 99.734,00 |
| 19.07.2024 | 325,94 | 326,81 | 308,17 | 312,80 | -3,48% | 191.361,00 |
| 18.07.2024 | 316,78 | 330,55 | 316,78 | 324,08 | 2,06% | 114.216,00 |
| 17.07.2024 | 321,98 | 326,71 | 312,51 | 317,54 | -0,56% | 74.449,00 |
| 16.07.2024 | 313,73 | 321,00 | 303,65 | 319,33 | 2,36% | 56.544,00 |