267,300€
-8,52%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 267,70 | 268,20 | 266,30 | 267,50 | -8,45% | - |
| 05.11.2026 | 292,20 | 292,20 | 292,20 | 292,20 | 17,16% | - |
| 04.11.2026 | 249,40 | 249,40 | 249,40 | 249,40 | -1,34% | - |
| 03.11.2026 | 252,80 | 252,80 | 252,80 | 252,80 | 0,00% | - |
| 02.11.2026 | 252,80 | 252,80 | 252,80 | 252,80 | -3,14% | - |
| 30.10.2026 | 261,00 | 261,00 | 261,00 | 261,00 | 2,43% | - |
| 29.10.2026 | 254,80 | 254,80 | 254,80 | 254,80 | -3,63% | - |
| 28.10.2026 | 264,40 | 264,40 | 264,40 | 264,40 | 1,69% | - |
| 27.10.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -1,22% | - |
| 26.10.2026 | 263,20 | 263,20 | 263,20 | 263,20 | -0,30% | - |
| 23.10.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 2,72% | - |
| 22.10.2026 | 257,00 | 257,00 | 257,00 | 257,00 | -0,62% | - |
| 21.10.2026 | 258,60 | 258,60 | 258,60 | 258,60 | -0,61% | - |
| 20.10.2026 | 260,20 | 260,20 | 260,20 | 260,20 | 0,62% | - |
| 19.10.2026 | 258,60 | 258,60 | 258,60 | 258,60 | -1,97% | - |
| 16.10.2026 | 263,80 | 263,80 | 263,80 | 263,80 | 2,01% | - |
| 15.10.2026 | 258,60 | 258,60 | 258,60 | 258,60 | -1,15% | - |
| 14.10.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -0,53% | - |
| 13.10.2026 | 263,00 | 263,00 | 263,00 | 263,00 | 2,33% | - |
| 12.10.2026 | 257,00 | 257,00 | 257,00 | 257,00 | 1,18% | - |
| 09.10.2026 | 254,00 | 254,00 | 254,00 | 254,00 | -2,38% | - |
| 08.10.2026 | 260,20 | 260,20 | 260,20 | 260,20 | -3,20% | - |
| 07.10.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -1,61% | - |
| 06.10.2026 | 273,20 | 273,20 | 273,20 | 273,20 | 2,17% | - |
| 05.10.2026 | 267,40 | 267,40 | 267,40 | 267,40 | 2,53% | - |
| 02.10.2026 | 260,80 | 260,80 | 260,80 | 260,80 | -0,08% | - |
| 01.10.2026 | 261,00 | 261,00 | 261,00 | 261,00 | 0,08% | - |
| 30.09.2026 | 260,80 | 260,80 | 260,80 | 260,80 | -0,69% | - |
| 29.09.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 1,70% | - |
| 28.09.2026 | 258,20 | 258,20 | 258,20 | 258,20 | -1,15% | - |
| 25.09.2026 | 261,20 | 261,20 | 261,20 | 261,20 | 3,90% | - |
| 24.09.2026 | 251,40 | 251,40 | 251,40 | 251,40 | 1,05% | - |
| 23.09.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 1,72% | - |
| 22.09.2026 | 244,60 | 244,60 | 244,60 | 244,60 | 1,92% | - |
| 21.09.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 0,76% | - |
| 18.09.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -1,89% | - |
| 17.09.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 1,34% | - |
| 16.09.2026 | 237,40 | 239,60 | 237,40 | 239,60 | -0,25% | 75,00 |
| 15.09.2026 | 240,20 | 240,20 | 240,20 | 240,20 | 0,59% | - |
| 14.09.2026 | 238,80 | 238,80 | 238,80 | 238,80 | 0,42% | - |
| 11.09.2026 | 237,80 | 237,80 | 237,80 | 237,80 | -0,59% | - |
| 10.09.2026 | 239,20 | 239,20 | 239,20 | 239,20 | -0,91% | - |
| 09.09.2026 | 241,40 | 241,40 | 241,40 | 241,40 | -3,21% | - |
| 08.09.2026 | 246,00 | 249,40 | 246,00 | 249,40 | 0,89% | 75,00 |
| 07.09.2026 | 247,20 | 247,20 | 247,20 | 247,20 | 0,98% | - |
| 04.09.2026 | 244,80 | 244,80 | 244,80 | 244,80 | -2,78% | - |
| 03.09.2026 | 251,80 | 251,80 | 251,80 | 251,80 | -0,40% | - |
| 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% | - |