32,370$
1,51%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,09 | 32,88 | 32,09 | 32,20 | 0,97% | 31.063,00 |
| 17.04.2024 | 32,80 | 32,99 | 31,89 | 31,89 | -2,92% | 49.048,00 |
| 16.04.2024 | 33,26 | 33,26 | 32,28 | 32,85 | -0,76% | 21.589,00 |
| 15.04.2024 | 33,33 | 33,40 | 32,03 | 33,10 | 0,00% | 26.884,00 |
| 12.04.2024 | 33,35 | 33,64 | 32,96 | 33,10 | -2,10% | 16.851,00 |
| 11.04.2024 | 33,15 | 34,10 | 32,97 | 33,81 | 2,42% | 14.692,00 |
| 10.04.2024 | 33,61 | 34,34 | 32,97 | 33,01 | -5,71% | 20.588,00 |
| 09.04.2024 | 35,21 | 35,21 | 34,65 | 35,01 | -0,36% | 13.212,00 |
| 08.04.2024 | 35,16 | 35,34 | 34,80 | 35,14 | 1,46% | 22.827,00 |
| 05.04.2024 | 35,82 | 36,33 | 34,43 | 34,63 | -1,23% | 19.581,00 |
| 04.04.2024 | 35,33 | 36,46 | 34,65 | 35,06 | 0,83% | 17.066,00 |
| 03.04.2024 | 35,45 | 35,67 | 34,74 | 34,77 | -2,06% | 28.145,00 |
| 02.04.2024 | 35,93 | 36,22 | 35,45 | 35,50 | -3,38% | 23.658,00 |
| 01.04.2024 | 37,07 | 37,11 | 35,65 | 36,74 | -0,35% | 36.973,00 |
| 28.03.2024 | 37,55 | 37,89 | 36,86 | 36,87 | -0,95% | 28.581,00 |
| 27.03.2024 | 36,50 | 37,90 | 36,23 | 37,23 | 2,69% | 28.282,00 |
| 26.03.2024 | 35,87 | 36,86 | 35,30 | 36,25 | 1,06% | 18.238,00 |
| 25.03.2024 | 35,84 | 36,41 | 35,44 | 35,87 | -0,14% | 11.176,00 |
| 22.03.2024 | 35,50 | 36,45 | 35,05 | 35,92 | -0,42% | 28.198,00 |
| 21.03.2024 | 34,68 | 36,28 | 34,54 | 36,07 | 2,94% | 19.646,00 |
| 20.03.2024 | 33,73 | 35,04 | 33,43 | 35,04 | 2,82% | 14.974,00 |
| 19.03.2024 | 34,23 | 35,03 | 33,88 | 34,08 | 0,41% | 50.286,00 |
| 18.03.2024 | 34,99 | 34,99 | 33,84 | 33,94 | -1,96% | 34.799,00 |
| 15.03.2024 | 33,85 | 34,69 | 33,47 | 34,62 | 1,11% | 52.568,00 |
| 14.03.2024 | 35,32 | 35,32 | 33,64 | 34,24 | -3,36% | 52.116,00 |
| 13.03.2024 | 35,75 | 36,85 | 35,02 | 35,43 | -1,20% | 16.897,00 |
| 12.03.2024 | 36,00 | 36,31 | 34,94 | 35,86 | -0,91% | 17.859,00 |
| 11.03.2024 | 37,83 | 38,50 | 36,01 | 36,19 | -3,75% | 55.012,00 |
| 08.03.2024 | 37,33 | 38,49 | 37,01 | 37,60 | 1,92% | 42.496,00 |
| 07.03.2024 | 34,89 | 36,89 | 34,89 | 36,89 | 6,71% | 49.390,00 |
| 06.03.2024 | 33,78 | 35,47 | 33,78 | 34,57 | 2,40% | 33.796,00 |
| 05.03.2024 | 34,25 | 35,23 | 33,76 | 33,76 | -2,29% | 22.316,00 |
| 04.03.2024 | 33,96 | 34,93 | 33,64 | 34,55 | 1,83% | 30.921,00 |
| 01.03.2024 | 33,75 | 34,16 | 33,53 | 33,93 | -0,29% | 19.015,00 |
| 29.02.2024 | 33,96 | 34,19 | 33,01 | 34,03 | 1,83% | 34.016,00 |
| 28.02.2024 | 33,69 | 34,25 | 33,31 | 33,42 | -1,62% | 27.590,00 |
| 27.02.2024 | 33,82 | 34,98 | 33,27 | 33,97 | 0,21% | 25.620,00 |
| 26.02.2024 | 33,47 | 34,11 | 32,81 | 33,90 | 1,65% | 13.360,00 |
| 23.02.2024 | 32,75 | 33,45 | 32,41 | 33,35 | 1,03% | 9.971,00 |
| 22.02.2024 | 32,20 | 33,15 | 32,00 | 33,01 | 1,29% | 15.238,00 |
| 21.02.2024 | 32,10 | 32,77 | 31,79 | 32,59 | 0,84% | 12.905,00 |
| 20.02.2024 | 32,90 | 32,90 | 32,05 | 32,32 | -3,81% | 7.612,00 |
| 16.02.2024 | 34,32 | 34,89 | 31,79 | 33,60 | 4,38% | 19.539,00 |
| 15.02.2024 | 32,24 | 32,24 | 30,58 | 32,19 | 1,69% | 14.776,00 |
| 14.02.2024 | 30,83 | 31,99 | 30,83 | 31,66 | 1,46% | 25.963,00 |
| 13.02.2024 | 31,34 | 32,67 | 31,03 | 31,20 | -2,80% | 27.704,00 |
| 12.02.2024 | 31,20 | 32,38 | 31,20 | 32,10 | 2,23% | 36.891,00 |
| 09.02.2024 | 30,26 | 31,40 | 30,26 | 31,40 | 1,49% | 18.165,00 |
| 08.02.2024 | 30,28 | 30,95 | 30,28 | 30,94 | 2,31% | 14.160,00 |
| 07.02.2024 | 30,74 | 30,78 | 30,24 | 30,24 | -0,88% | 23.052,00 |
| 06.02.2024 | 30,80 | 31,02 | 30,25 | 30,51 | 1,90% | 23.226,00 |
| 05.02.2024 | 29,64 | 30,42 | 29,15 | 29,94 | -0,20% | 13.938,00 |
| 02.02.2024 | 29,61 | 31,15 | 29,42 | 30,00 | -0,10% | 33.628,00 |
| 01.02.2024 | 30,54 | 30,54 | 29,47 | 30,03 | -1,57% | 34.537,00 |
| 31.01.2024 | 30,15 | 31,45 | 29,93 | 30,51 | 2,35% | 76.987,00 |
| 30.01.2024 | 29,51 | 30,53 | 29,39 | 29,81 | 0,17% | 10.198,00 |
| 29.01.2024 | 29,96 | 29,96 | 28,00 | 29,76 | 0,27% | 19.102,00 |
| 26.01.2024 | 30,40 | 30,57 | 29,25 | 29,68 | -0,90% | 9.809,00 |
| 25.01.2024 | 30,19 | 30,32 | 29,24 | 29,95 | 0,57% | 8.624,00 |
| 24.01.2024 | 30,79 | 30,79 | 29,45 | 29,78 | -1,75% | 14.787,00 |
| 23.01.2024 | 30,35 | 30,71 | 30,11 | 30,31 | -1,01% | 19.198,00 |
| 22.01.2024 | 30,04 | 30,80 | 29,50 | 30,62 | 3,17% | 13.263,00 |
| 19.01.2024 | 29,28 | 29,70 | 28,46 | 29,68 | 2,38% | 16.604,00 |
| 18.01.2024 | 29,08 | 29,46 | 28,33 | 28,99 | -0,14% | 20.905,00 |
| 17.01.2024 | 29,01 | 29,74 | 28,40 | 29,03 | -1,66% | 15.637,00 |
| 16.01.2024 | 29,99 | 30,87 | 29,36 | 29,52 | -3,69% | 21.001,00 |
| 12.01.2024 | 30,91 | 30,91 | 29,82 | 30,65 | 0,69% | 23.029,00 |
| 11.01.2024 | 30,97 | 30,97 | 29,92 | 30,44 | -0,81% | 29.068,00 |
| 10.01.2024 | 29,92 | 31,30 | 28,78 | 30,69 | 10,06% | 38.962,00 |
| 09.01.2024 | 27,85 | 28,26 | 27,63 | 27,89 | -0,69% | 16.243,00 |
| 08.01.2024 | 27,65 | 28,44 | 27,61 | 28,08 | 0,57% | 11.272,00 |
| 05.01.2024 | 27,58 | 28,40 | 27,58 | 27,92 | 1,05% | 44.037,00 |
| 04.01.2024 | 28,22 | 28,80 | 27,49 | 27,63 | -1,18% | 14.189,00 |
| 03.01.2024 | 28,52 | 28,52 | 27,52 | 27,96 | -2,07% | 29.820,00 |
| 02.01.2024 | 27,99 | 29,40 | 27,99 | 28,55 | 1,89% | 49.286,00 |
| 29.12.2023 | 28,50 | 29,00 | 27,96 | 28,02 | -3,04% | 27.276,00 |
| 28.12.2023 | 28,63 | 29,00 | 27,93 | 28,90 | 1,80% | 40.790,00 |
| 27.12.2023 | 28,39 | 28,57 | 28,07 | 28,39 | -0,32% | 10.036,00 |
| 26.12.2023 | 27,99 | 28,81 | 27,27 | 28,48 | 2,08% | 21.678,00 |
| 22.12.2023 | 27,95 | 28,31 | 27,43 | 27,90 | 0,47% | 13.267,00 |
| 21.12.2023 | 27,67 | 27,89 | 27,31 | 27,77 | 1,95% | 19.877,00 |
| 20.12.2023 | 26,82 | 28,34 | 26,73 | 27,24 | -0,07% | 55.449,00 |
| 19.12.2023 | 26,48 | 27,42 | 26,39 | 27,26 | 4,56% | 29.082,00 |
| 18.12.2023 | 26,57 | 26,57 | 25,78 | 26,07 | -0,61% | 23.909,00 |
| 15.12.2023 | 27,86 | 28,42 | 26,02 | 26,23 | -4,80% | 108.142,00 |
| 14.12.2023 | 27,62 | 28,16 | 27,10 | 27,55 | 0,67% | 33.270,00 |
| 13.12.2023 | 26,03 | 27,64 | 25,74 | 27,37 | 4,31% | 35.438,00 |
| 12.12.2023 | 26,71 | 26,85 | 26,05 | 26,24 | -1,46% | 20.909,00 |
| 11.12.2023 | 26,04 | 26,97 | 25,88 | 26,63 | 1,25% | 26.237,00 |
| 08.12.2023 | 26,28 | 26,92 | 25,93 | 26,30 | -0,72% | 28.222,00 |
| 07.12.2023 | 25,93 | 26,66 | 25,43 | 26,49 | 4,19% | 30.905,00 |
| 06.12.2023 | 25,29 | 25,93 | 25,23 | 25,43 | 2,07% | 18.848,00 |
| 05.12.2023 | 25,87 | 25,87 | 24,88 | 24,91 | -2,43% | 59.414,00 |
| 04.12.2023 | 25,71 | 26,71 | 25,35 | 25,53 | -0,23% | 54.244,00 |
| 01.12.2023 | 24,94 | 25,75 | 24,94 | 25,59 | 3,48% | 18.837,00 |
| 30.11.2023 | 25,11 | 25,25 | 24,40 | 24,73 | -0,56% | 10.827,00 |
| 29.11.2023 | 24,99 | 25,42 | 24,71 | 24,87 | 0,69% | 42.662,00 |
| 28.11.2023 | 24,54 | 25,34 | 23,31 | 24,70 | -0,24% | 20.483,00 |
| 27.11.2023 | 25,32 | 25,32 | 24,71 | 24,76 | -2,25% | 25.023,00 |
| 24.11.2023 | 24,68 | 25,39 | 24,68 | 25,33 | 3,43% | 8.110,00 |