222,700€
-3,09%
Echtzeit-Aktienkurs UFP Technologies Inc.
Bid:
Ask:
Aktienkurse zur UFP Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 219,90 | 224,70 | 215,70 | 222,10 | -3,35% | - |
| 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% | - |
| 15.04.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -3,66% | - |
| 14.04.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,41% | - |
| 13.04.2026 | 171,30 | 171,30 | 171,30 | 171,30 | -1,27% | - |
| 10.04.2026 | 173,50 | 173,50 | 173,50 | 173,50 | 1,17% | - |
| 09.04.2026 | 171,50 | 171,50 | 171,50 | 171,50 | 3,25% | - |
| 08.04.2026 | 166,10 | 166,10 | 166,10 | 166,10 | 0,30% | 60,00 |
| 07.04.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -0,60% | - |
| 02.04.2026 | 166,60 | 166,60 | 166,60 | 166,60 | -0,18% | - |
| 01.04.2026 | 166,90 | 166,90 | 166,90 | 166,90 | 2,96% | - |
| 31.03.2026 | 162,10 | 162,10 | 162,10 | 162,10 | -1,04% | - |
| 30.03.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 1,05% | - |
| 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% | - |