164,750€
1,63%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 164,55 | 164,60 | 163,80 | 164,50 | 1,48% | - |
| 27.03.2026 | 162,10 | 162,10 | 162,10 | 162,10 | -1,04% | - |
| 26.03.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,55% | - |
| 25.03.2026 | 162,90 | 162,90 | 162,90 | 162,90 | 0,93% | - |
| 24.03.2026 | 161,40 | 161,40 | 161,40 | 161,40 | -1,28% | - |
| 23.03.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -3,14% | - |
| 20.03.2026 | 168,80 | 168,80 | 168,80 | 168,80 | -1,80% | - |
| 19.03.2026 | 172,30 | 172,30 | 171,90 | 171,90 | -2,88% | 85,00 |
| 18.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,63% | - |
| 17.03.2026 | 175,90 | 175,90 | 175,90 | 175,90 | -0,96% | - |
| 16.03.2026 | 177,70 | 177,70 | 177,60 | 177,60 | 0,00% | 50,00 |
| 13.03.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -1,61% | - |
| 12.03.2026 | 180,50 | 180,50 | 180,50 | 180,50 | -1,80% | - |
| 11.03.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 0,00% | - |
| 10.03.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 3,08% | - |
| 09.03.2026 | 178,30 | 178,30 | 178,30 | 178,30 | 3,12% | - |
| 06.03.2026 | 172,90 | 172,90 | 172,90 | 172,90 | -0,97% | - |
| 05.03.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 0,63% | - |
| 04.03.2026 | 174,00 | 174,00 | 173,50 | 173,50 | 0,06% | 50,00 |
| 03.03.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -2,03% | - |
| 02.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -2,75% | - |
| 27.02.2026 | 182,00 | 182,00 | 182,00 | 182,00 | -9,99% | - |
| 26.02.2026 | 202,20 | 202,20 | 202,20 | 202,20 | -0,49% | - |
| 25.02.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -0,97% | - |
| 24.02.2026 | 205,20 | 205,20 | 205,20 | 205,20 | 4,43% | - |
| 23.02.2026 | 196,50 | 196,50 | 196,50 | 196,50 | 4,08% | - |
| 20.02.2026 | 188,80 | 188,80 | 188,80 | 188,80 | -8,97% | - |
| 19.02.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 0,10% | - |
| 18.02.2026 | 207,20 | 207,20 | 207,20 | 207,20 | 0,68% | - |
| 17.02.2026 | 205,80 | 205,80 | 205,80 | 205,80 | 0,00% | - |
| 16.02.2026 | 205,80 | 205,80 | 205,80 | 205,80 | -0,77% | 3,00 |
| 13.02.2026 | 207,40 | 207,40 | 207,40 | 207,40 | -6,24% | - |
| 12.02.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -0,98% | - |
| 11.02.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 0,81% | - |
| 10.02.2026 | 221,60 | 221,60 | 221,60 | 221,60 | -0,98% | - |
| 09.02.2026 | 223,80 | 223,80 | 223,80 | 223,80 | 3,32% | - |
| 06.02.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 0,46% | - |
| 05.02.2026 | 215,60 | 215,60 | 215,60 | 215,60 | 1,89% | - |
| 04.02.2026 | 211,60 | 211,60 | 211,60 | 211,60 | -1,95% | - |
| 03.02.2026 | 215,80 | 215,80 | 215,80 | 215,80 | 2,66% | - |
| 02.02.2026 | 210,20 | 210,20 | 210,20 | 210,20 | 1,94% | - |
| 30.01.2026 | 206,20 | 206,20 | 206,20 | 206,20 | 2,38% | - |
| 29.01.2026 | 201,40 | 201,40 | 201,40 | 201,40 | -3,54% | - |
| 28.01.2026 | 208,80 | 208,80 | 208,80 | 208,80 | -1,79% | - |
| 27.01.2026 | 212,60 | 212,60 | 212,60 | 212,60 | -1,94% | - |
| 26.01.2026 | 216,80 | 216,80 | 216,80 | 216,80 | -4,16% | - |
| 23.01.2026 | 226,20 | 226,20 | 226,20 | 226,20 | 0,09% | - |
| 22.01.2026 | 226,00 | 226,00 | 226,00 | 226,00 | 1,25% | - |
| 21.01.2026 | 223,20 | 223,20 | 223,20 | 223,20 | 0,90% | - |
| 20.01.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -0,45% | - |
| 19.01.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 0,82% | - |
| 16.01.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -1,08% | - |
| 15.01.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 3,44% | - |
| 14.01.2026 | 215,40 | 215,40 | 215,40 | 215,40 | -2,53% | - |
| 13.01.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 0,73% | - |
| 12.01.2026 | 219,40 | 219,40 | 219,40 | 219,40 | 0,64% | - |
| 09.01.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 2,54% | - |
| 08.01.2026 | 212,60 | 212,60 | 212,60 | 212,60 | 1,53% | - |
| 07.01.2026 | 209,40 | 209,40 | 209,40 | 209,40 | 4,08% | - |
| 06.01.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 5,73% | - |
| 05.01.2026 | 190,30 | 190,30 | 190,30 | 190,30 | 0,21% | - |
| 02.01.2026 | 189,90 | 189,90 | 189,90 | 189,90 | -4,67% | - |
| 30.12.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -0,90% | - |
| 29.12.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 3,50% | - |
| 23.12.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,36% | - |
| 22.12.2025 | 194,90 | 194,90 | 194,90 | 194,90 | 1,88% | - |
| 19.12.2025 | 191,30 | 191,30 | 191,30 | 191,30 | 0,79% | - |
| 18.12.2025 | 189,80 | 189,80 | 189,80 | 189,80 | 2,37% | - |
| 17.12.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 0,60% | - |
| 16.12.2025 | 184,30 | 184,30 | 184,30 | 184,30 | -1,34% | - |
| 15.12.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 2,86% | - |
| 12.12.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -0,16% | - |
| 11.12.2025 | 181,90 | 181,90 | 181,90 | 181,90 | 1,00% | - |
| 10.12.2025 | 180,10 | 180,10 | 180,10 | 180,10 | -2,96% | - |
| 09.12.2025 | 184,40 | 186,10 | 184,40 | 185,60 | -2,16% | 89,00 |
| 08.12.2025 | 187,60 | 189,70 | 187,60 | 189,70 | 2,65% | 24,00 |
| 05.12.2025 | 184,80 | 184,80 | 184,80 | 184,80 | -0,91% | - |
| 04.12.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -0,37% | - |
| 03.12.2025 | 187,20 | 187,20 | 187,20 | 187,20 | -1,47% | - |
| 02.12.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -1,91% | - |
| 01.12.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 0,26% | - |
| 28.11.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 0,16% | - |
| 27.11.2025 | 192,90 | 192,90 | 192,90 | 192,90 | -2,62% | - |
| 26.11.2025 | 198,10 | 198,10 | 198,10 | 198,10 | 3,39% | - |
| 25.11.2025 | 191,60 | 191,60 | 191,60 | 191,60 | 0,79% | - |
| 24.11.2025 | 190,10 | 190,10 | 190,10 | 190,10 | 5,26% | - |
| 21.11.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -5,05% | - |
| 20.11.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 1,22% | - |
| 19.11.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -1,52% | - |
| 18.11.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -3,73% | - |
| 17.11.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -1,10% | - |
| 14.11.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -1,76% | - |
| 13.11.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -3,50% | - |
| 12.11.2025 | 211,40 | 211,40 | 211,40 | 211,40 | 4,55% | - |
| 11.11.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 3,69% | - |
| 10.11.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 1,25% | - |
| 07.11.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -5,22% | - |
| 06.11.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 5,01% | - |
| 05.11.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 12,83% | - |
| 04.11.2025 | 171,50 | 171,50 | 171,50 | 171,50 | 3,19% | - |