27,470$
-2,80%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 42,50 | 42,65 | 41,16 | 41,17 | -5,36% | 32.650,00 |
| 08.01.2025 | 42,51 | 43,73 | 42,30 | 43,50 | 1,64% | 66.520,00 |
| 07.01.2025 | 43,34 | 43,37 | 42,38 | 42,80 | -1,22% | 78.618,00 |
| 06.01.2025 | 44,39 | 44,51 | 43,12 | 43,33 | -1,84% | 44.295,00 |
| 03.01.2025 | 44,23 | 44,43 | 43,34 | 44,14 | 0,89% | 24.980,00 |
| 02.01.2025 | 46,17 | 46,17 | 43,69 | 43,75 | -4,77% | 37.820,00 |
| 31.12.2024 | 46,42 | 46,88 | 45,83 | 45,94 | -0,07% | 159.225,00 |
| 30.12.2024 | 45,47 | 46,40 | 44,92 | 45,97 | -0,22% | 34.374,00 |
| 27.12.2024 | 46,95 | 47,92 | 45,64 | 46,07 | -2,83% | 42.924,00 |
| 26.12.2024 | 46,85 | 47,43 | 46,48 | 47,41 | 0,55% | 39.865,00 |
| 24.12.2024 | 45,99 | 47,17 | 45,94 | 47,15 | 3,49% | 30.564,00 |
| 23.12.2024 | 46,28 | 46,65 | 45,19 | 45,56 | -1,45% | 26.093,00 |
| 20.12.2024 | 45,25 | 46,75 | 45,25 | 46,23 | 0,92% | 58.782,00 |
| 19.12.2024 | 45,98 | 46,62 | 44,96 | 45,81 | 0,53% | 49.879,00 |
| 18.12.2024 | 47,76 | 48,84 | 45,24 | 45,57 | -4,86% | 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 |