45,570$
-4,86%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 47,76 | 48,84 | 45,24 | 45,32 | -5,39% | 36.050,00 |
| 17.12.2024 | 47,68 | 48,99 | 46,77 | 47,90 | -0,27% | 32.741,00 |
| 16.12.2024 | 48,63 | 48,74 | 47,79 | 48,03 | -0,91% | 21.954,00 |
| 13.12.2024 | 49,13 | 49,13 | 47,65 | 48,47 | -0,74% | 27.611,00 |
| 12.12.2024 | 48,96 | 49,66 | 48,52 | 48,83 | -1,01% | 29.863,00 |
| 11.12.2024 | 49,14 | 50,00 | 47,08 | 49,33 | 1,46% | 124.558,00 |
| 10.12.2024 | 47,58 | 49,21 | 46,87 | 48,62 | 1,93% | 58.820,00 |
| 09.12.2024 | 48,19 | 48,34 | 47,21 | 47,70 | -0,38% | 46.377,00 |
| 06.12.2024 | 47,41 | 48,53 | 46,85 | 47,88 | 1,29% | 58.998,00 |
| 05.12.2024 | 48,04 | 48,79 | 46,65 | 47,27 | -2,35% | 37.285,00 |
| 04.12.2024 | 50,29 | 50,78 | 47,62 | 48,41 | -2,79% | 58.411,00 |
| 03.12.2024 | 52,24 | 52,24 | 49,72 | 49,80 | -4,19% | 37.666,00 |
| 02.12.2024 | 51,77 | 52,39 | 51,21 | 51,98 | -0,25% | 32.177,00 |
| 29.11.2024 | 51,69 | 52,34 | 51,54 | 52,11 | 1,72% | 19.101,00 |
| 27.11.2024 | 51,95 | 52,00 | 50,93 | 51,23 | 0,12% | 38.916,00 |
| 26.11.2024 | 50,96 | 51,35 | 50,14 | 51,17 | -0,56% | 39.900,00 |
| 25.11.2024 | 51,01 | 52,71 | 51,01 | 51,46 | 2,08% | 51.169,00 |
| 22.11.2024 | 49,35 | 50,85 | 49,35 | 50,41 | 2,54% | 23.252,00 |
| 21.11.2024 | 47,41 | 49,64 | 47,41 | 49,16 | 2,87% | 27.799,00 |
| 20.11.2024 | 48,03 | 48,09 | 47,02 | 47,79 | 0,55% | 37.573,00 |
| 19.11.2024 | 49,54 | 49,54 | 47,19 | 47,53 | -2,36% | 30.361,00 |
| 18.11.2024 | 49,34 | 49,34 | 48,12 | 48,68 | -0,39% | 43.046,00 |
| 15.11.2024 | 49,45 | 49,83 | 48,76 | 48,87 | -0,33% | 67.125,00 |
| 14.11.2024 | 50,92 | 50,92 | 48,76 | 49,03 | -2,47% | 54.082,00 |
| 13.11.2024 | 51,99 | 51,99 | 50,26 | 50,27 | -2,95% | 48.310,00 |
| 12.11.2024 | 52,06 | 52,56 | 51,41 | 51,80 | -0,54% | 71.638,00 |
| 11.11.2024 | 52,50 | 52,74 | 51,75 | 52,08 | 0,54% | 37.921,00 |
| 08.11.2024 | 51,24 | 52,24 | 50,91 | 51,80 | 1,67% | 45.249,00 |
| 07.11.2024 | 52,15 | 52,37 | 50,91 | 50,95 | -2,15% | 71.323,00 |
| 06.11.2024 | 49,57 | 53,29 | 49,57 | 52,07 | 14,04% | 71.543,00 |
| 05.11.2024 | 43,67 | 45,80 | 43,67 | 45,66 | 4,51% | 38.323,00 |
| 04.11.2024 | 42,85 | 44,18 | 42,77 | 43,69 | 2,34% | 43.357,00 |
| 01.11.2024 | 42,65 | 42,97 | 41,82 | 42,69 | 0,97% | 59.738,00 |
| 31.10.2024 | 41,27 | 42,36 | 40,68 | 42,28 | 2,90% | 57.768,00 |
| 30.10.2024 | 41,04 | 41,54 | 40,75 | 41,09 | 0,04% | 38.233,00 |
| 29.10.2024 | 39,62 | 41,62 | 39,62 | 41,08 | 3,67% | 48.191,00 |
| 28.10.2024 | 38,13 | 39,62 | 38,13 | 39,62 | 2,43% | 67.450,00 |
| 25.10.2024 | 37,18 | 39,52 | 36,23 | 38,68 | -10,92% | 75.368,00 |
| 24.10.2024 | 42,64 | 43,74 | 42,21 | 43,42 | 2,48% | 54.926,00 |
| 23.10.2024 | 42,94 | 43,18 | 41,72 | 42,37 | -1,65% | 20.131,00 |
| 22.10.2024 | 42,66 | 43,09 | 42,46 | 43,08 | 1,32% | 16.718,00 |
| 21.10.2024 | 44,04 | 44,04 | 42,41 | 42,52 | -2,72% | 24.640,00 |
| 18.10.2024 | 45,87 | 45,87 | 43,45 | 43,71 | -4,23% | 26.177,00 |
| 17.10.2024 | 45,60 | 45,65 | 44,92 | 45,64 | 0,33% | 31.321,00 |
| 16.10.2024 | 45,11 | 46,08 | 45,06 | 45,49 | 2,39% | 24.083,00 |
| 15.10.2024 | 44,23 | 45,41 | 44,23 | 44,43 | -0,89% | 24.865,00 |
| 14.10.2024 | 45,12 | 45,14 | 44,69 | 44,83 | 0,36% | 16.078,00 |
| 11.10.2024 | 43,29 | 44,70 | 43,29 | 44,67 | 3,76% | 14.436,00 |
| 10.10.2024 | 43,33 | 43,33 | 42,63 | 43,05 | -1,89% | 13.728,00 |
| 09.10.2024 | 44,24 | 44,63 | 43,85 | 43,88 | -1,06% | 22.198,00 |
| 08.10.2024 | 44,85 | 45,18 | 44,29 | 44,35 | -1,92% | 21.161,00 |
| 07.10.2024 | 45,65 | 46,73 | 45,20 | 45,22 | -0,88% | 155.659,00 |
| 04.10.2024 | 43,44 | 45,85 | 43,44 | 45,62 | 5,48% | 52.742,00 |
| 03.10.2024 | 41,83 | 43,46 | 41,35 | 43,25 | 3,69% | 65.352,00 |
| 02.10.2024 | 42,40 | 43,11 | 41,69 | 41,71 | -2,75% | 34.644,00 |
| 01.10.2024 | 43,26 | 43,63 | 42,49 | 42,89 | -0,79% | 52.341,00 |
| 30.09.2024 | 41,94 | 43,50 | 41,94 | 43,23 | 1,00% | 137.979,00 |
| 27.09.2024 | 43,09 | 43,09 | 41,96 | 42,80 | 2,05% | 37.961,00 |
| 26.09.2024 | 43,21 | 43,78 | 41,94 | 41,94 | -2,35% | 21.756,00 |
| 25.09.2024 | 42,53 | 43,25 | 41,91 | 42,95 | 0,89% | 42.964,00 |
| 24.09.2024 | 43,56 | 43,56 | 42,31 | 42,57 | -2,96% | 28.845,00 |
| 23.09.2024 | 44,69 | 44,69 | 43,50 | 43,87 | -0,99% | 14.971,00 |
| 20.09.2024 | 44,65 | 44,71 | 43,76 | 44,31 | -1,75% | 62.743,00 |
| 19.09.2024 | 44,36 | 45,16 | 43,84 | 45,10 | 4,23% | 11.795,00 |
| 18.09.2024 | 43,29 | 44,48 | 43,15 | 43,27 | 1,12% | 10.422,00 |
| 17.09.2024 | 43,12 | 43,40 | 42,45 | 42,79 | 0,16% | 25.138,00 |
| 16.09.2024 | 42,84 | 42,91 | 42,32 | 42,72 | 0,75% | 16.431,00 |
| 13.09.2024 | 41,68 | 42,57 | 41,22 | 42,40 | 3,64% | 17.591,00 |
| 12.09.2024 | 40,19 | 41,20 | 40,19 | 40,91 | 2,25% | 15.304,00 |
| 11.09.2024 | 39,15 | 40,26 | 38,90 | 40,01 | -0,52% | 12.411,00 |
| 10.09.2024 | 39,36 | 40,23 | 39,23 | 40,22 | 1,55% | 13.259,00 |
| 09.09.2024 | 40,10 | 40,41 | 39,45 | 39,61 | -1,16% | 22.905,00 |
| 06.09.2024 | 40,81 | 40,81 | 39,80 | 40,07 | -2,91% | 12.702,00 |
| 05.09.2024 | 41,50 | 43,00 | 40,91 | 41,27 | -0,60% | 58.351,00 |
| 04.09.2024 | 41,87 | 42,90 | 41,29 | 41,52 | -0,79% | 33.453,00 |
| 03.09.2024 | 41,96 | 42,70 | 41,02 | 41,85 | -0,99% | 49.032,00 |
| 30.08.2024 | 41,81 | 42,47 | 40,79 | 42,27 | 0,88% | 35.639,00 |
| 29.08.2024 | 41,68 | 42,17 | 41,17 | 41,90 | 0,62% | 17.002,00 |
| 28.08.2024 | 40,77 | 41,66 | 40,77 | 41,64 | 1,91% | 20.649,00 |
| 27.08.2024 | 41,10 | 41,50 | 40,75 | 40,86 | -1,47% | 17.091,00 |
| 26.08.2024 | 42,75 | 42,75 | 41,47 | 41,47 | -1,36% | 22.035,00 |
| 23.08.2024 | 39,63 | 42,05 | 38,91 | 42,04 | 6,51% | 32.780,00 |
| 22.08.2024 | 39,99 | 39,99 | 38,82 | 39,47 | -0,50% | 19.112,00 |
| 21.08.2024 | 40,15 | 40,15 | 39,17 | 39,67 | 0,40% | 16.257,00 |
| 20.08.2024 | 41,05 | 41,15 | 39,46 | 39,51 | -3,33% | 26.063,00 |
| 19.08.2024 | 39,32 | 41,24 | 39,32 | 40,87 | 3,89% | 20.054,00 |
| 16.08.2024 | 39,34 | 40,38 | 39,23 | 39,34 | 0,18% | 30.545,00 |
| 15.08.2024 | 39,81 | 40,00 | 38,62 | 39,27 | 1,89% | 44.306,00 |
| 14.08.2024 | 38,90 | 39,01 | 38,38 | 38,54 | -2,01% | 22.215,00 |
| 13.08.2024 | 38,94 | 39,75 | 38,56 | 39,33 | 1,00% | 48.353,00 |
| 12.08.2024 | 39,01 | 39,13 | 38,51 | 38,94 | -0,51% | 26.145,00 |
| 09.08.2024 | 39,24 | 39,24 | 38,46 | 39,14 | -0,46% | 18.985,00 |
| 08.08.2024 | 39,20 | 40,02 | 38,93 | 39,32 | 2,08% | 18.191,00 |
| 07.08.2024 | 39,59 | 39,59 | 38,30 | 38,52 | -1,71% | 19.781,00 |
| 06.08.2024 | 38,06 | 39,47 | 38,06 | 39,19 | 2,31% | 19.794,00 |
| 05.08.2024 | 36,33 | 38,88 | 35,99 | 38,30 | -0,25% | 55.870,00 |
| 02.08.2024 | 39,29 | 39,38 | 38,34 | 38,40 | -6,61% | 30.833,00 |
| 01.08.2024 | 43,06 | 43,36 | 40,75 | 41,12 | -4,44% | 27.611,00 |
| 31.07.2024 | 41,23 | 43,29 | 41,20 | 43,03 | 3,44% | 39.735,00 |
| 30.07.2024 | 42,28 | 42,48 | 41,20 | 41,60 | -0,31% | 16.320,00 |