215,580$
3,37%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 200,01 | 218,52 | 200,01 | 215,58 | 3,37% | 46.810,00 |
| 06.03.2026 | 198,23 | 209,93 | 196,00 | 208,55 | 3,57% | 6,00 |
| 05.03.2026 | 203,06 | 207,15 | 196,23 | 201,36 | -1,29% | 176.134,00 |
| 04.03.2026 | 203,28 | 206,79 | 196,25 | 203,99 | 0,53% | 160.685,00 |
| 03.03.2026 | 198,44 | 205,00 | 197,00 | 202,91 | -0,68% | 262.997,00 |
| 02.03.2026 | 202,47 | 210,02 | 202,40 | 204,30 | -2,98% | 191.662,00 |
| 27.02.2026 | 212,56 | 217,65 | 207,48 | 210,58 | -2,36% | 166.763,00 |
| 26.02.2026 | 240,16 | 243,40 | 213,91 | 215,67 | -10,20% | 311.485,00 |
| 25.02.2026 | 247,62 | 253,03 | 222,53 | 240,16 | -0,17% | 816.922,00 |
| 24.02.2026 | 243,89 | 249,20 | 238,36 | 240,57 | -0,50% | 205.729,00 |
| 23.02.2026 | 233,53 | 244,73 | 232,11 | 241,79 | 3,55% | 133.774,00 |
| 20.02.2026 | 221,25 | 238,22 | 216,70 | 233,49 | 4,78% | 157.040,00 |
| 19.02.2026 | 242,62 | 242,62 | 214,61 | 222,83 | -9,36% | 412.583,00 |
| 18.02.2026 | 246,78 | 251,47 | 244,68 | 245,83 | -0,12% | 232.307,00 |
| 17.02.2026 | 247,62 | 252,17 | 244,43 | 246,13 | 0,13% | 136.563,00 |
| 13.02.2026 | 250,31 | 253,02 | 242,14 | 245,81 | -0,61% | 167.573,00 |
| 12.02.2026 | 265,68 | 268,91 | 246,89 | 247,32 | -6,12% | 143.715,00 |
| 11.02.2026 | 270,64 | 270,64 | 251,63 | 263,44 | -1,54% | 156.334,00 |
| 10.02.2026 | 267,73 | 274,93 | 263,41 | 267,56 | 0,81% | 138.826,00 |
| 09.02.2026 | 269,30 | 269,30 | 256,17 | 265,41 | -0,72% | 156.796,00 |
| 06.02.2026 | 258,43 | 268,90 | 257,95 | 267,34 | 4,34% | 269.347,00 |
| 05.02.2026 | 255,68 | 261,80 | 254,06 | 256,21 | 0,36% | 131.205,00 |
| 04.02.2026 | 252,40 | 256,89 | 240,91 | 255,29 | 1,53% | 197.259,00 |
| 03.02.2026 | 254,32 | 263,00 | 250,64 | 251,45 | -1,73% | 190.220,00 |
| 02.02.2026 | 251,13 | 261,37 | 250,00 | 255,87 | 1,88% | 129.142,00 |
| 30.01.2026 | 243,70 | 252,63 | 243,70 | 251,14 | 1,77% | 197.973,00 |
| 29.01.2026 | 243,72 | 247,73 | 240,71 | 246,78 | 1,18% | 179.424,00 |
| 28.01.2026 | 253,23 | 253,23 | 240,62 | 243,90 | -3,05% | 164.175,00 |
| 27.01.2026 | 253,33 | 254,86 | 245,24 | 251,58 | -0,90% | 144.133,00 |
| 26.01.2026 | 259,59 | 260,58 | 250,60 | 253,87 | -1,86% | 111.987,00 |
| 23.01.2026 | 265,49 | 267,00 | 256,10 | 258,68 | -2,99% | 170.529,00 |
| 22.01.2026 | 268,10 | 272,60 | 262,77 | 266,65 | 0,56% | 209.439,00 |
| 21.01.2026 | 265,05 | 268,58 | 258,25 | 265,17 | 1,11% | 146.991,00 |
| 20.01.2026 | 255,34 | 266,61 | 255,34 | 262,26 | 0,67% | 103.361,00 |
| 16.01.2026 | 257,16 | 264,62 | 250,05 | 260,52 | 1,23% | 121.506,00 |
| 15.01.2026 | 259,19 | 261,55 | 253,01 | 257,36 | -1,21% | 161.648,00 |
| 14.01.2026 | 253,48 | 260,74 | 249,00 | 260,51 | 3,18% | 173.307,00 |
| 13.01.2026 | 261,03 | 263,20 | 249,31 | 252,47 | -2,48% | 124.438,00 |
| 12.01.2026 | 257,59 | 258,92 | 244,50 | 258,89 | 0,54% | 203.748,00 |
| 09.01.2026 | 255,42 | 259,67 | 250,32 | 257,51 | 0,82% | 113.283,00 |
| 08.01.2026 | 246,73 | 261,41 | 246,73 | 255,42 | 2,38% | 173.642,00 |
| 07.01.2026 | 247,83 | 250,00 | 243,71 | 249,49 | 1,47% | 175.131,00 |
| 06.01.2026 | 235,46 | 248,17 | 234,64 | 245,88 | 3,61% | 180.090,00 |
| 05.01.2026 | 224,18 | 240,00 | 222,00 | 237,31 | 6,23% | 163.495,00 |