24,140$
-1,91%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 24,54 | 24,70 | 24,06 | 24,14 | -1,91% | 26.029,00 |
| 04.06.2025 | 25,10 | 25,29 | 24,54 | 24,61 | -1,91% | 52.129,00 |
| 03.06.2025 | 23,75 | 25,21 | 23,75 | 25,09 | 6,31% | 26.337,00 |
| 02.06.2025 | 24,13 | 24,13 | 23,40 | 23,60 | -1,91% | 39.136,00 |
| 30.05.2025 | 24,29 | 24,59 | 23,99 | 24,06 | -2,39% | 25.914,00 |
| 29.05.2025 | 24,40 | 24,69 | 24,04 | 24,65 | 1,52% | 17.911,00 |
| 28.05.2025 | 24,33 | 24,72 | 24,26 | 24,28 | 0,21% | 27.372,00 |
| 27.05.2025 | 23,37 | 24,38 | 23,20 | 24,23 | 5,21% | 26.604,00 |
| 23.05.2025 | 22,79 | 23,29 | 22,40 | 23,03 | -2,25% | 34.888,00 |
| 22.05.2025 | 23,94 | 24,27 | 23,20 | 23,56 | -2,48% | 50.439,00 |
| 21.05.2025 | 24,79 | 24,88 | 24,15 | 24,16 | -4,13% | 32.716,00 |
| 20.05.2025 | 25,81 | 25,81 | 25,00 | 25,20 | -2,06% | 19.412,00 |
| 19.05.2025 | 25,84 | 26,11 | 25,17 | 25,73 | -1,98% | 23.156,00 |
| 16.05.2025 | 26,10 | 26,28 | 25,25 | 26,25 | 0,57% | 43.955,00 |
| 15.05.2025 | 26,32 | 26,32 | 25,58 | 26,10 | 0,38% | 40.619,00 |
| 14.05.2025 | 25,92 | 26,54 | 25,41 | 26,00 | 0,66% | 48.513,00 |
| 13.05.2025 | 25,83 | 26,43 | 25,59 | 25,83 | 1,57% | 33.228,00 |
| 12.05.2025 | 24,04 | 25,85 | 24,00 | 25,43 | 9,12% | 89.866,00 |
| 09.05.2025 | 23,45 | 23,45 | 22,70 | 23,31 | 0,15% | 29.327,00 |
| 08.05.2025 | 22,42 | 23,48 | 22,20 | 23,27 | 4,54% | 38.857,00 |
| 07.05.2025 | 21,82 | 22,55 | 21,82 | 22,26 | 0,68% | 37.935,00 |
| 06.05.2025 | 22,29 | 22,60 | 21,65 | 22,11 | -1,60% | 43.206,00 |
| 05.05.2025 | 23,31 | 23,44 | 22,47 | 22,47 | -4,02% | 55.993,00 |
| 02.05.2025 | 22,57 | 23,58 | 22,43 | 23,41 | 4,56% | 62.072,00 |
| 01.05.2025 | 21,70 | 22,66 | 21,39 | 22,39 | 3,04% | 85.076,00 |
| 30.04.2025 | 21,52 | 21,87 | 21,16 | 21,73 | -1,27% | 98.492,00 |
| 29.04.2025 | 22,25 | 22,34 | 20,60 | 22,01 | -3,72% | 195.285,00 |
| 28.04.2025 | 25,44 | 25,62 | 22,86 | 22,86 | -10,39% | 155.722,00 |
| 25.04.2025 | 22,98 | 25,95 | 22,98 | 25,51 | -4,85% | 193.041,00 |
| 24.04.2025 | 27,14 | 27,94 | 26,33 | 26,81 | -0,56% | 55.931,00 |
| 23.04.2025 | 27,19 | 27,96 | 26,57 | 26,96 | 0,86% | 62.263,00 |
| 22.04.2025 | 26,35 | 26,75 | 25,84 | 26,73 | 2,57% | 31.179,00 |
| 21.04.2025 | 26,16 | 26,95 | 25,50 | 26,06 | -1,73% | 30.700,00 |
| 17.04.2025 | 25,60 | 26,65 | 25,27 | 26,52 | 3,53% | 53.851,00 |
| 16.04.2025 | 26,06 | 26,31 | 25,16 | 25,62 | -1,14% | 42.888,00 |
| 15.04.2025 | 26,40 | 26,66 | 25,89 | 25,91 | -1,93% | 56.157,00 |
| 14.04.2025 | 25,91 | 26,65 | 24,98 | 26,42 | 1,58% | 62.127,00 |
| 11.04.2025 | 26,70 | 26,80 | 25,10 | 26,01 | -2,49% | 61.950,00 |
| 10.04.2025 | 25,75 | 26,69 | 24,80 | 26,67 | 0,01% | 121.093,00 |
| 09.04.2025 | 23,50 | 27,38 | 23,00 | 26,67 | 12,77% | 105.872,00 |
| 08.04.2025 | 25,39 | 25,39 | 23,40 | 23,65 | -3,63% | 75.352,00 |
| 07.04.2025 | 23,81 | 25,53 | 23,31 | 24,54 | -0,69% | 155.075,00 |
| 04.04.2025 | 24,44 | 24,92 | 22,86 | 24,71 | 2,83% | 105.658,00 |
| 03.04.2025 | 25,48 | 25,50 | 23,72 | 24,03 | -11,56% | 68.656,00 |
| 02.04.2025 | 25,72 | 27,29 | 25,34 | 27,17 | 3,70% | 56.435,00 |
| 01.04.2025 | 26,18 | 26,82 | 25,69 | 26,20 | -0,14% | 87.561,00 |
| 31.03.2025 | 26,81 | 26,92 | 26,17 | 26,24 | -4,11% | 136.560,00 |
| 28.03.2025 | 27,66 | 27,66 | 26,02 | 27,36 | -1,48% | 142.002,00 |
| 27.03.2025 | 27,58 | 27,91 | 27,23 | 27,77 | 0,43% | 43.374,00 |
| 26.03.2025 | 26,85 | 27,65 | 26,74 | 27,65 | 3,60% | 39.560,00 |
| 25.03.2025 | 27,08 | 27,64 | 26,68 | 26,69 | -2,13% | 60.936,00 |
| 24.03.2025 | 26,82 | 27,40 | 26,68 | 27,27 | 3,02% | 34.565,00 |
| 21.03.2025 | 26,29 | 26,98 | 25,65 | 26,47 | -0,82% | 71.826,00 |
| 20.03.2025 | 26,76 | 27,30 | 26,48 | 26,69 | -1,48% | 38.445,00 |
| 19.03.2025 | 26,34 | 27,21 | 26,34 | 27,09 | 4,11% | 52.117,00 |
| 18.03.2025 | 26,28 | 27,31 | 25,55 | 26,02 | -2,29% | 65.849,00 |
| 17.03.2025 | 25,99 | 26,79 | 25,99 | 26,63 | 1,95% | 58.477,00 |
| 14.03.2025 | 26,21 | 26,98 | 26,01 | 26,12 | 0,62% | 31.743,00 |
| 13.03.2025 | 26,54 | 26,73 | 25,41 | 25,96 | -2,55% | 50.421,00 |
| 12.03.2025 | 27,04 | 27,05 | 26,08 | 26,64 | -0,67% | 43.167,00 |
| 11.03.2025 | 27,28 | 28,37 | 26,09 | 26,82 | -1,61% | 72.511,00 |
| 10.03.2025 | 27,39 | 28,15 | 26,97 | 27,26 | -2,54% | 74.020,00 |
| 07.03.2025 | 26,67 | 28,00 | 26,67 | 27,97 | 4,40% | 33.792,00 |
| 06.03.2025 | 26,09 | 27,21 | 26,09 | 26,79 | 0,53% | 44.664,00 |
| 05.03.2025 | 25,83 | 26,65 | 25,67 | 26,65 | 3,41% | 46.041,00 |
| 04.03.2025 | 25,56 | 26,15 | 25,13 | 25,77 | -1,53% | 50.276,00 |
| 03.03.2025 | 27,11 | 27,73 | 26,04 | 26,17 | -3,79% | 51.851,00 |
| 28.02.2025 | 26,67 | 27,58 | 26,67 | 27,20 | 1,42% | 54.092,00 |
| 27.02.2025 | 27,34 | 27,52 | 26,56 | 26,82 | -2,44% | 41.572,00 |
| 26.02.2025 | 27,50 | 27,89 | 27,05 | 27,49 | -0,18% | 48.407,00 |
| 25.02.2025 | 27,92 | 28,25 | 27,05 | 27,54 | 0,04% | 51.656,00 |
| 24.02.2025 | 27,69 | 27,93 | 27,36 | 27,53 | -0,22% | 77.784,00 |
| 21.02.2025 | 28,66 | 28,66 | 27,19 | 27,59 | -2,37% | 47.430,00 |
| 20.02.2025 | 29,03 | 29,03 | 27,80 | 28,26 | -3,35% | 58.082,00 |
| 19.02.2025 | 29,93 | 31,00 | 29,07 | 29,24 | -3,94% | 33.055,00 |
| 18.02.2025 | 30,57 | 31,25 | 29,80 | 30,44 | 0,00% | 61.438,00 |
| 14.02.2025 | 28,53 | 30,60 | 28,53 | 30,44 | 6,77% | 93.696,00 |
| 13.02.2025 | 28,81 | 28,96 | 28,01 | 28,51 | -0,52% | 72.708,00 |
| 12.02.2025 | 28,33 | 30,07 | 28,33 | 28,66 | -0,86% | 74.880,00 |
| 11.02.2025 | 29,84 | 30,55 | 27,92 | 28,91 | -2,76% | 173.731,00 |
| 10.02.2025 | 35,06 | 35,75 | 29,73 | 29,73 | -13,90% | 103.043,00 |
| 07.02.2025 | 41,32 | 42,00 | 34,52 | 34,53 | -19,60% | 75.141,00 |
| 06.02.2025 | 44,10 | 44,68 | 42,61 | 42,95 | -1,56% | 32.157,00 |
| 05.02.2025 | 43,99 | 44,10 | 43,51 | 43,63 | -0,55% | 20.829,00 |
| 04.02.2025 | 42,66 | 43,88 | 42,66 | 43,87 | 2,21% | 28.391,00 |
| 03.02.2025 | 43,10 | 43,77 | 42,56 | 42,92 | -2,94% | 29.709,00 |
| 31.01.2025 | 45,41 | 45,97 | 44,00 | 44,22 | -3,01% | 31.390,00 |
| 30.01.2025 | 46,44 | 46,44 | 45,24 | 45,59 | -1,00% | 49.536,00 |
| 29.01.2025 | 46,23 | 47,19 | 45,44 | 46,05 | -1,05% | 93.409,00 |
| 28.01.2025 | 46,70 | 47,42 | 46,13 | 46,54 | -0,11% | 56.952,00 |
| 27.01.2025 | 45,25 | 46,92 | 45,25 | 46,59 | 2,64% | 87.120,00 |
| 24.01.2025 | 45,16 | 45,77 | 44,26 | 45,39 | 0,33% | 46.525,00 |
| 23.01.2025 | 44,19 | 45,84 | 44,09 | 45,24 | 2,79% | 76.141,00 |
| 22.01.2025 | 44,00 | 44,42 | 43,73 | 44,01 | -0,63% | 25.616,00 |
| 21.01.2025 | 44,05 | 44,75 | 44,05 | 44,29 | 1,00% | 28.831,00 |
| 17.01.2025 | 44,46 | 44,46 | 43,57 | 43,85 | -0,61% | 19.355,00 |
| 16.01.2025 | 44,17 | 44,75 | 43,89 | 44,12 | -0,11% | 26.525,00 |
| 15.01.2025 | 44,09 | 44,31 | 43,64 | 44,17 | 3,37% | 21.098,00 |
| 14.01.2025 | 42,17 | 42,98 | 42,06 | 42,73 | 2,35% | 34.221,00 |
| 13.01.2025 | 40,53 | 42,18 | 40,02 | 41,75 | 1,41% | 25.728,00 |