15,900$
5,23%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 16,50 | 16,61 | 14,92 | 14,95 | -10,78% | 39,00 |
| 20.02.2026 | 16,76 | 17,08 | 16,28 | 16,75 | -0,42% | 61.285,00 |
| 19.02.2026 | 16,40 | 16,92 | 16,20 | 16,82 | 1,75% | 39.329,00 |
| 18.02.2026 | 17,06 | 17,30 | 16,26 | 16,53 | 0,12% | 42.884,00 |
| 17.02.2026 | 16,30 | 16,63 | 16,03 | 16,51 | 2,04% | 25.158,00 |
| 13.02.2026 | 15,69 | 16,51 | 15,49 | 16,18 | 1,60% | 46.035,00 |
| 12.02.2026 | 16,37 | 17,61 | 15,20 | 15,93 | -10,53% | 57.024,00 |
| 11.02.2026 | 18,92 | 19,30 | 17,75 | 17,80 | -6,46% | 91.297,00 |
| 10.02.2026 | 18,21 | 19,20 | 18,13 | 19,03 | 4,45% | 72.675,00 |
| 09.02.2026 | 18,72 | 18,81 | 17,93 | 18,22 | 1,00% | 36.576,00 |
| 06.02.2026 | 18,20 | 18,93 | 17,13 | 18,04 | -0,88% | 78.004,00 |
| 05.02.2026 | 18,73 | 18,98 | 17,73 | 18,20 | -4,31% | 56.933,00 |
| 04.02.2026 | 17,34 | 19,02 | 17,33 | 19,02 | 9,69% | 61.930,00 |
| 03.02.2026 | 17,35 | 18,17 | 16,89 | 17,34 | 0,23% | 52.592,00 |
| 02.02.2026 | 16,11 | 17,49 | 16,11 | 17,30 | 8,06% | 58.652,00 |
| 30.01.2026 | 15,74 | 16,20 | 15,31 | 16,01 | 0,31% | 48.330,00 |
| 29.01.2026 | 15,67 | 15,97 | 15,61 | 15,96 | 3,57% | 28.721,00 |
| 28.01.2026 | 15,82 | 16,33 | 15,27 | 15,41 | -3,39% | 36.037,00 |
| 27.01.2026 | 16,19 | 16,57 | 15,66 | 15,95 | -1,48% | 40.125,00 |
| 26.01.2026 | 17,17 | 17,34 | 16,04 | 16,19 | -4,99% | 56.210,00 |
| 23.01.2026 | 17,80 | 17,80 | 16,75 | 17,04 | -3,62% | 46.827,00 |
| 22.01.2026 | 17,73 | 18,29 | 17,64 | 17,68 | -0,17% | 15.282,00 |
| 21.01.2026 | 16,45 | 17,80 | 16,45 | 17,71 | 7,40% | 24.013,00 |
| 20.01.2026 | 16,99 | 16,99 | 16,26 | 16,49 | -6,04% | 39.900,00 |
| 16.01.2026 | 18,62 | 18,62 | 17,34 | 17,55 | -6,95% | 61.186,00 |
| 15.01.2026 | 17,70 | 19,18 | 16,99 | 18,86 | 8,36% | 96.346,00 |
| 14.01.2026 | 17,06 | 17,51 | 16,89 | 17,41 | 2,56% | 30.631,00 |
| 13.01.2026 | 17,02 | 17,50 | 16,59 | 16,97 | 0,35% | 26.264,00 |
| 12.01.2026 | 17,04 | 17,58 | 16,61 | 16,91 | -1,05% | 28.691,00 |
| 09.01.2026 | 16,87 | 17,43 | 16,35 | 17,09 | 2,83% | 32.078,00 |
| 08.01.2026 | 15,79 | 16,87 | 15,79 | 16,62 | 4,14% | 47.195,00 |
| 07.01.2026 | 17,23 | 17,23 | 15,87 | 15,96 | -7,75% | 44.442,00 |
| 06.01.2026 | 16,35 | 17,39 | 16,10 | 17,30 | 4,59% | 51.838,00 |
| 05.01.2026 | 15,36 | 16,80 | 15,36 | 16,54 | 7,40% | 49.675,00 |
| 02.01.2026 | 15,22 | 15,50 | 15,02 | 15,40 | 1,38% | 29.589,00 |
| 31.12.2025 | 15,06 | 15,46 | 14,88 | 15,19 | 0,07% | 35.843,00 |
| 30.12.2025 | 15,45 | 15,58 | 15,11 | 15,18 | -1,43% | 15.668,00 |
| 29.12.2025 | 15,59 | 15,66 | 15,05 | 15,40 | -1,66% | 29.686,00 |
| 26.12.2025 | 15,52 | 16,00 | 15,19 | 15,66 | 0,84% | 39.147,00 |
| 24.12.2025 | 15,40 | 15,78 | 15,22 | 15,53 | 1,97% | 45.620,00 |
| 23.12.2025 | 14,81 | 15,40 | 14,46 | 15,23 | 2,01% | 58.807,00 |
| 22.12.2025 | 15,88 | 16,30 | 14,86 | 14,93 | -6,22% | 42.842,00 |
| 19.12.2025 | 17,02 | 17,02 | 15,62 | 15,92 | -6,63% | 79.458,00 |
| 18.12.2025 | 16,65 | 17,22 | 16,29 | 17,05 | 4,60% | 41.638,00 |
| 17.12.2025 | 16,20 | 16,78 | 16,02 | 16,30 | 0,80% | 50.327,00 |
| 16.12.2025 | 16,27 | 16,86 | 15,96 | 16,17 | -3,23% | 69.925,00 |
| 15.12.2025 | 17,44 | 17,44 | 16,44 | 16,71 | -3,58% | 79.761,00 |
| 12.12.2025 | 17,51 | 17,80 | 17,10 | 17,33 | -0,40% | 96.376,00 |
| 11.12.2025 | 17,22 | 17,70 | 17,00 | 17,40 | 1,16% | 48.381,00 |
| 10.12.2025 | 15,40 | 17,69 | 15,40 | 17,20 | 11,47% | 271.455,00 |
| 09.12.2025 | 15,15 | 16,05 | 15,01 | 15,43 | 2,59% | 58.928,00 |
| 08.12.2025 | 16,00 | 16,58 | 15,02 | 15,04 | -5,53% | 57.722,00 |
| 05.12.2025 | 16,53 | 17,01 | 15,85 | 15,92 | -3,69% | 59.653,00 |
| 04.12.2025 | 16,31 | 17,20 | 16,25 | 16,53 | 1,35% | 62.534,00 |
| 03.12.2025 | 14,72 | 16,42 | 14,71 | 16,31 | 10,88% | 95.268,00 |
| 02.12.2025 | 14,78 | 14,92 | 14,28 | 14,71 | 0,00% | 45.314,00 |
| 01.12.2025 | 14,91 | 15,51 | 14,68 | 14,71 | -2,06% | 38.051,00 |
| 28.11.2025 | 15,12 | 15,18 | 14,80 | 15,02 | -0,66% | 19.527,00 |
| 26.11.2025 | 15,76 | 15,99 | 15,08 | 15,12 | -4,12% | 36.071,00 |
| 25.11.2025 | 14,70 | 15,84 | 14,26 | 15,77 | 8,53% | 59.602,00 |
| 24.11.2025 | 14,18 | 14,60 | 14,01 | 14,53 | 1,82% | 161.827,00 |
| 21.11.2025 | 13,02 | 14,46 | 12,78 | 14,27 | 10,13% | 61.148,00 |
| 20.11.2025 | 13,57 | 13,63 | 12,90 | 12,96 | -3,15% | 53.886,00 |
| 19.11.2025 | 13,38 | 13,56 | 13,08 | 13,38 | 0,00% | 43.852,00 |
| 18.11.2025 | 13,60 | 13,92 | 13,25 | 13,38 | -1,76% | 41.036,00 |
| 17.11.2025 | 14,01 | 14,39 | 13,48 | 13,62 | -3,81% | 44.486,00 |
| 14.11.2025 | 14,28 | 14,92 | 13,93 | 14,16 | -2,91% | 40.974,00 |
| 13.11.2025 | 15,29 | 15,75 | 14,17 | 14,59 | -5,48% | 108.755,00 |
| 12.11.2025 | 14,30 | 15,52 | 14,29 | 15,43 | 7,68% | 81.300,00 |
| 11.11.2025 | 13,98 | 14,91 | 13,52 | 14,33 | 2,72% | 67.775,00 |
| 10.11.2025 | 15,01 | 15,04 | 13,93 | 13,95 | -7,68% | 41.193,00 |
| 07.11.2025 | 14,83 | 15,30 | 14,25 | 15,11 | -1,88% | 92.174,00 |
| 06.11.2025 | 15,79 | 15,79 | 15,06 | 15,40 | -2,53% | 58.336,00 |
| 05.11.2025 | 16,15 | 16,49 | 15,49 | 15,80 | -2,23% | 49.791,00 |
| 04.11.2025 | 15,67 | 16,27 | 15,67 | 16,16 | 0,81% | 51.075,00 |
| 03.11.2025 | 16,19 | 16,91 | 15,61 | 16,03 | -0,93% | 64.243,00 |
| 31.10.2025 | 16,38 | 16,43 | 15,86 | 16,18 | -1,76% | 82.264,00 |
| 30.10.2025 | 16,67 | 16,91 | 16,32 | 16,47 | -2,46% | 37.301,00 |
| 29.10.2025 | 17,63 | 18,22 | 16,82 | 16,89 | -4,39% | 48.092,00 |
| 28.10.2025 | 17,97 | 19,46 | 17,55 | 17,66 | -1,67% | 50.662,00 |
| 27.10.2025 | 17,85 | 18,43 | 17,71 | 17,96 | 1,58% | 57.969,00 |
| 24.10.2025 | 19,12 | 20,03 | 17,68 | 17,68 | -9,24% | 42.451,00 |
| 23.10.2025 | 20,41 | 20,41 | 19,12 | 19,48 | -3,37% | 61.472,00 |
| 22.10.2025 | 19,98 | 20,78 | 19,98 | 20,16 | 1,20% | 32.920,00 |
| 21.10.2025 | 19,84 | 20,22 | 19,84 | 19,92 | 0,40% | 25.225,00 |
| 20.10.2025 | 19,44 | 20,08 | 19,44 | 19,84 | 4,20% | 37.396,00 |
| 17.10.2025 | 19,48 | 19,59 | 19,03 | 19,04 | -2,51% | 56.020,00 |
| 16.10.2025 | 18,74 | 19,72 | 18,74 | 19,53 | 3,66% | 70.544,00 |
| 15.10.2025 | 19,43 | 19,60 | 18,57 | 18,84 | -1,36% | 32.437,00 |
| 14.10.2025 | 18,50 | 19,41 | 18,40 | 19,10 | 0,53% | 73.493,00 |
| 13.10.2025 | 19,66 | 19,71 | 18,98 | 19,00 | 1,50% | 60.289,00 |
| 10.10.2025 | 21,03 | 21,03 | 18,71 | 18,72 | -11,20% | 44.368,00 |
| 09.10.2025 | 21,79 | 22,06 | 21,01 | 21,08 | -3,13% | 40.910,00 |
| 08.10.2025 | 20,48 | 22,15 | 20,48 | 21,76 | 6,09% | 50.805,00 |
| 07.10.2025 | 21,52 | 21,60 | 20,17 | 20,51 | -5,48% | 242.039,00 |
| 06.10.2025 | 21,70 | 21,92 | 20,60 | 21,70 | 1,93% | 65.547,00 |
| 03.10.2025 | 22,30 | 22,34 | 20,90 | 21,29 | -1,75% | 13.877,00 |
| 02.10.2025 | 23,05 | 23,28 | 21,67 | 21,67 | -6,43% | 44.680,00 |
| 01.10.2025 | 23,18 | 24,02 | 22,92 | 23,16 | -1,19% | 21.057,00 |
| 30.09.2025 | 23,16 | 23,63 | 22,94 | 23,44 | -0,09% | 26.533,00 |