246,400€
-2,53%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 253,00 | 258,40 | 249,00 | 250,30 | -0,99% | - |
| 02.09.2026 | 252,80 | 252,80 | 252,80 | 252,80 | -0,94% | - |
| 01.09.2026 | 255,20 | 255,20 | 255,20 | 255,20 | -1,01% | - |
| 31.08.2026 | 257,80 | 257,80 | 257,80 | 257,80 | 0,47% | - |
| 28.08.2026 | 256,60 | 256,60 | 256,60 | 256,60 | -1,53% | - |
| 27.08.2026 | 260,60 | 260,60 | 260,60 | 260,60 | 0,23% | - |
| 26.08.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -0,23% | - |
| 25.08.2026 | 260,60 | 260,60 | 260,60 | 260,60 | -1,14% | - |
| 24.08.2026 | 263,40 | 263,60 | 263,40 | 263,60 | 1,70% | 15,00 |
| 21.08.2026 | 259,20 | 259,20 | 259,20 | 259,20 | -2,99% | - |
| 20.08.2026 | 267,20 | 267,20 | 267,20 | 267,20 | -1,04% | - |
| 19.08.2026 | 270,00 | 270,00 | 270,00 | 270,00 | -2,46% | - |
| 18.08.2026 | 276,80 | 276,80 | 276,80 | 276,80 | 0,29% | - |
| 17.08.2026 | 276,00 | 276,00 | 276,00 | 276,00 | -0,22% | - |
| 14.08.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -0,65% | - |
| 13.08.2026 | 278,40 | 278,40 | 278,40 | 278,40 | -1,42% | - |
| 12.08.2026 | 277,60 | 282,40 | 277,60 | 282,40 | 0,57% | 4,00 |
| 11.08.2026 | 280,80 | 280,80 | 280,80 | 280,80 | 3,85% | - |
| 10.08.2026 | 270,40 | 270,40 | 270,40 | 270,40 | 0,52% | - |
| 07.08.2026 | 269,00 | 269,00 | 269,00 | 269,00 | -3,17% | - |
| 06.08.2026 | 277,80 | 277,80 | 277,80 | 277,80 | -3,94% | - |
| 05.08.2026 | 289,60 | 289,60 | 289,20 | 289,20 | 1,47% | 13,00 |
| 04.08.2026 | 242,80 | 285,00 | 242,80 | 285,00 | 29,43% | 33,00 |
| 03.08.2026 | 220,20 | 220,20 | 220,20 | 220,20 | -0,27% | - |
| 31.07.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -0,45% | - |
| 30.07.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -1,68% | - |
| 29.07.2026 | 225,60 | 225,60 | 225,60 | 225,60 | 1,17% | - |
| 28.07.2026 | 218,20 | 223,00 | 218,20 | 223,00 | 7,31% | 75,00 |
| 27.07.2026 | 207,80 | 207,80 | 207,80 | 207,80 | 0,78% | - |
| 24.07.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -0,58% | - |
| 23.07.2026 | 207,40 | 207,40 | 207,40 | 207,40 | -2,45% | - |
| 22.07.2026 | 212,60 | 212,60 | 212,60 | 212,60 | -0,75% | - |
| 21.07.2026 | 214,20 | 214,20 | 214,20 | 214,20 | 1,71% | - |
| 20.07.2026 | 210,60 | 210,60 | 210,60 | 210,60 | -5,73% | - |
| 17.07.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 4,69% | - |
| 16.07.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 6,70% | - |
| 15.07.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -3,57% | - |
| 14.07.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 0,10% | - |
| 13.07.2026 | 207,20 | 207,20 | 207,20 | 207,20 | -4,69% | - |
| 10.07.2026 | 217,40 | 217,40 | 217,40 | 217,40 | -0,55% | - |
| 09.07.2026 | 218,60 | 218,60 | 218,60 | 218,60 | -4,87% | - |
| 08.07.2026 | 229,80 | 229,80 | 229,80 | 229,80 | -3,45% | - |
| 07.07.2026 | 238,00 | 238,00 | 238,00 | 238,00 | -1,65% | - |
| 06.07.2026 | 237,00 | 243,40 | 237,00 | 242,00 | 2,46% | 86,00 |
| 03.07.2026 | 236,20 | 236,20 | 236,20 | 236,20 | 0,51% | - |
| 02.07.2026 | 235,00 | 235,00 | 235,00 | 235,00 | 1,64% | - |
| 01.07.2026 | 231,20 | 231,20 | 231,20 | 231,20 | 0,78% | - |
| 30.06.2026 | 230,60 | 230,60 | 229,40 | 229,40 | 0,88% | 113,00 |
| 29.06.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 2,90% | - |
| 26.06.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 3,76% | - |
| 25.06.2026 | 213,00 | 213,00 | 213,00 | 213,00 | 3,80% | - |
| 24.06.2026 | 205,20 | 205,20 | 205,20 | 205,20 | 0,88% | - |
| 23.06.2026 | 203,40 | 203,40 | 203,40 | 203,40 | -2,31% | - |
| 22.06.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -0,10% | - |
| 19.06.2026 | 208,40 | 208,40 | 208,40 | 208,40 | 5,89% | - |
| 18.06.2026 | 196,80 | 196,80 | 196,80 | 196,80 | -1,06% | - |
| 17.06.2026 | 198,90 | 198,90 | 198,90 | 198,90 | -1,04% | - |
| 16.06.2026 | 201,00 | 201,00 | 201,00 | 201,00 | -0,50% | - |
| 15.06.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -1,66% | - |
| 12.06.2026 | 205,40 | 205,40 | 205,40 | 205,40 | 2,39% | - |
| 11.06.2026 | 200,60 | 200,60 | 200,60 | 200,60 | 0,70% | - |
| 10.06.2026 | 199,20 | 199,20 | 199,20 | 199,20 | 1,68% | - |
| 09.06.2026 | 195,90 | 195,90 | 195,90 | 195,90 | 1,19% | - |
| 08.06.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 0,68% | - |
| 05.06.2026 | 192,30 | 192,30 | 192,30 | 192,30 | 2,72% | - |
| 04.06.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 1,08% | - |
| 03.06.2026 | 185,20 | 185,20 | 185,20 | 185,20 | -0,80% | - |
| 02.06.2026 | 186,70 | 186,70 | 186,70 | 186,70 | -0,74% | - |
| 01.06.2026 | 188,10 | 188,10 | 188,10 | 188,10 | -3,54% | - |
| 29.05.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 0,41% | - |
| 28.05.2026 | 194,20 | 194,20 | 194,20 | 194,20 | -0,97% | - |
| 27.05.2026 | 196,10 | 196,10 | 196,10 | 196,10 | -0,25% | - |
| 26.05.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 0,10% | - |
| 25.05.2026 | 196,40 | 196,40 | 196,40 | 196,40 | 1,03% | - |
| 22.05.2026 | 194,40 | 194,40 | 194,40 | 194,40 | 0,99% | - |
| 21.05.2026 | 192,50 | 192,50 | 192,50 | 192,50 | 3,22% | - |
| 20.05.2026 | 186,50 | 186,50 | 186,50 | 186,50 | 0,32% | - |
| 19.05.2026 | 185,90 | 185,90 | 185,90 | 185,90 | 3,11% | - |
| 18.05.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -4,80% | - |
| 15.05.2026 | 189,40 | 189,40 | 189,40 | 189,40 | 1,72% | - |
| 14.05.2026 | 186,20 | 186,20 | 186,20 | 186,20 | -0,53% | - |
| 13.05.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -0,43% | - |
| 12.05.2026 | 188,00 | 188,00 | 188,00 | 188,00 | -3,69% | - |
| 11.05.2026 | 195,20 | 195,20 | 195,20 | 195,20 | 3,83% | - |
| 08.05.2026 | 188,00 | 188,00 | 188,00 | 188,00 | 1,90% | - |
| 07.05.2026 | 184,50 | 184,50 | 184,50 | 184,50 | 2,61% | - |
| 06.05.2026 | 179,80 | 179,80 | 179,80 | 179,80 | 19,55% | - |
| 05.05.2026 | 164,10 | 164,10 | 150,40 | 150,40 | -8,63% | 60,00 |
| 04.05.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 4,18% | - |
| 30.04.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -4,88% | - |
| 29.04.2026 | 166,10 | 166,10 | 166,10 | 166,10 | -1,01% | - |
| 28.04.2026 | 167,80 | 167,80 | 167,80 | 167,80 | -1,35% | - |
| 27.04.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 0,89% | - |
| 24.04.2026 | 168,60 | 168,60 | 168,60 | 168,60 | -2,77% | - |
| 23.04.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 2,91% | - |
| 22.04.2026 | 168,50 | 168,50 | 168,50 | 168,50 | -0,82% | - |
| 21.04.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -0,82% | - |
| 20.04.2026 | 171,30 | 171,30 | 171,30 | 171,30 | 4,45% | - |
| 17.04.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -0,61% | - |
| 16.04.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -0,42% | - |