UFP Industries, Inc. UFPI
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$77,08-0,14 (-0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77,08 | -0,18 % | $77,22 | $77,51 | $75,20 | 365,10K |
| 2026-09-30 | $77,22 | -1,97 % | $78,86 | $79,24 | $77,19 | 431,30K |
| 2026-09-29 | $78,77 | -0,82 % | $79,42 | $80,06 | $78,34 | 419,20K |
| 2026-09-28 | $79,42 | -0,09 % | $78,39 | $80,29 | $78,25 | 415,60K |
| 2026-09-25 | $79,49 | +0,86 % | $78,81 | $80,03 | $78,49 | 424,10K |
| 2026-09-24 | $78,81 | -3,63 % | $81,78 | $82,29 | $78,07 | 608,80K |
| 2026-09-23 | $81,78 | -1,49 % | $82,37 | $82,89 | $81,71 | 335,60K |
| 2026-09-22 | $83,02 | +3,43 % | $81,72 | $83,25 | $81,50 | 464,70K |
| 2026-09-21 | $80,27 | +1,35 % | $79,20 | $80,96 | $79,00 | 392,90K |
| 2026-09-18 | $79,20 | -0,06 % | $78,99 | $79,44 | $78,56 | 1,35M |
| 2026-09-17 | $79,25 | -3,37 % | $83,93 | $83,93 | $79,01 | 444,30K |
| 2026-09-16 | $82,01 | -0,49 % | $82,47 | $82,99 | $81,43 | 544,20K |
| 2026-09-15 | $82,41 | +1,70 % | $81,25 | $82,47 | $80,20 | 457,60K |
| 2026-09-14 | $81,03 | +0,58 % | $80,54 | $81,91 | $80,13 | 385,70K |
| 2026-09-11 | $80,56 | +0,45 % | $81,73 | $81,74 | $79,38 | 288,50K |
| 2026-09-10 | $80,20 | -2,27 % | $80,84 | $80,84 | $79,45 | 403,30K |
| 2026-09-09 | $82,06 | -1,39 % | $83,12 | $83,19 | $81,06 | 574,30K |
| 2026-09-08 | $83,22 | -1,37 % | $83,89 | $84,68 | $82,39 | 338,30K |
| 2026-09-04 | $84,38 | +1,42 % | $82,81 | $85,30 | $82,81 | 267,90K |
| 2026-09-03 | $83,20 | +0,35 % | $84,14 | $84,14 | $82,12 | 309,70K |
| 2026-09-02 | $82,91 | +0,53 % | $82,55 | $83,66 | $82,11 | 323,10K |
| 2026-09-01 | $82,47 | -2,43 % | $83,47 | $84,00 | $81,94 | 423,30K |
| 2026-08-31 | $84,52 | -1,73 % | $85,59 | $86,27 | $84,19 | 411,50K |
| 2026-08-28 | $86,01 | +0,80 % | $85,55 | $86,49 | $84,53 | 356,70K |
| 2026-08-27 | $85,33 | -1,17 % | $85,50 | $86,27 | $85,19 | 244,40K |
| 2026-08-26 | $86,34 | -2,69 % | $88,74 | $88,90 | $86,26 | 384,90K |
| 2026-08-25 | $88,73 | -0,56 % | $89,58 | $90,48 | $87,64 | 358,00K |
| 2026-08-24 | $89,23 | +0,48 % | $89,06 | $90,43 | $88,19 | 316,50K |
| 2026-08-21 | $88,80 | +0,77 % | $88,75 | $89,19 | $87,73 | 530,30K |
| 2026-08-20 | $88,12 | -2,54 % | $88,25 | $89,40 | $86,80 | 329,70K |
| 2026-08-19 | $90,42 | +3,69 % | $88,65 | $91,02 | $87,90 | 366,50K |
| 2026-08-18 | $87,20 | -1,23 % | $88,30 | $88,73 | $86,58 | 292,80K |
| 2026-08-17 | $88,29 | -1,76 % | $89,43 | $89,86 | $87,44 | 261,30K |
| 2026-08-14 | $89,87 | -1,53 % | $90,84 | $91,90 | $89,61 | 260,70K |
| 2026-08-13 | $91,27 | -0,54 % | $92,59 | $93,68 | $91,11 | 275,10K |
| 2026-08-12 | $91,77 | -1,13 % | $92,79 | $92,87 | $89,43 | 362,80K |
| 2026-08-11 | $92,82 | +2,11 % | $91,59 | $92,88 | $91,25 | 404,50K |
| 2026-08-10 | $90,90 | -3,34 % | $93,20 | $93,26 | $90,38 | 548,40K |
| 2026-08-07 | $94,04 | +2,37 % | $91,74 | $94,93 | $91,51 | 442,50K |
| 2026-08-06 | $91,86 | -0,91 % | $92,57 | $92,64 | $90,23 | 479,40K |
| 2026-08-05 | $92,70 | -0,02 % | $92,36 | $93,07 | $88,92 | 539,40K |
| 2026-08-04 | $92,72 | +1,13 % | $91,68 | $94,00 | $91,53 | 548,30K |
| 2026-08-03 | $91,68 | +5,70 % | $88,28 | $91,78 | $88,28 | 487,80K |
| 2026-07-31 | $86,74 | +0,65 % | $85,47 | $87,38 | $85,10 | 602,50K |
| 2026-07-30 | $86,18 | -1,74 % | $92,89 | $92,94 | $85,76 | 721,60K |
| 2026-07-29 | $87,71 | -3,63 % | $90,06 | $90,61 | $87,42 | 723,50K |
| 2026-07-28 | $91,01 | +3,17 % | $89,27 | $91,91 | $89,01 | 589,80K |
| 2026-07-27 | $88,21 | +0,31 % | $88,63 | $90,22 | $88,11 | 528,90K |
| 2026-07-24 | $87,94 | +2,04 % | $86,24 | $88,59 | $85,96 | 341,80K |
| 2026-07-23 | $86,18 | -0,60 % | $86,00 | $86,74 | $85,18 | 419,30K |
| 2026-07-22 | $86,70 | +2,11 % | $85,21 | $86,79 | $85,21 | 418,30K |
| 2026-07-21 | $84,91 | -0,59 % | $85,35 | $86,34 | $83,93 | 429,00K |
| 2026-07-20 | $85,41 | -0,61 % | $85,93 | $85,93 | $84,26 | 464,50K |
| 2026-07-17 | $85,93 | -3,40 % | $88,65 | $90,55 | $85,41 | 426,80K |
| 2026-07-16 | $88,95 | +4,67 % | $84,83 | $88,99 | $83,92 | 467,40K |
| 2026-07-15 | $84,98 | +0,76 % | $84,25 | $86,51 | $83,90 | 285,10K |
| 2026-07-14 | $84,34 | -0,25 % | $85,88 | $85,88 | $83,51 | 396,40K |
| 2026-07-13 | $84,55 | -0,32 % | $84,82 | $86,65 | $83,92 | 383,70K |
| 2026-07-10 | $84,82 | +2,18 % | $83,24 | $85,72 | $82,72 | 391,00K |
| 2026-07-09 | $83,01 | +0,84 % | $82,94 | $83,76 | $81,93 | 352,30K |
| 2026-07-08 | $82,32 | -3,65 % | $84,59 | $84,59 | $81,44 | 585,90K |
| 2026-07-07 | $85,44 | -2,12 % | $87,71 | $87,90 | $85,35 | 351,80K |
| 2026-07-06 | $87,29 | -2,13 % | $88,81 | $89,11 | $86,20 | 316,70K |
| 2026-07-02 | $89,19 | +0,04 % | $89,15 | $90,20 | $88,01 | 284,20K |
| 2026-07-01 | $89,15 | -1,75 % | $90,62 | $90,98 | $88,73 | 417,20K |
| 2026-06-30 | $90,74 | -0,73 % | $91,41 | $92,12 | $90,52 | 449,60K |
| 2026-06-29 | $91,41 | -0,86 % | $90,98 | $91,54 | $89,10 | 476,00K |
| 2026-06-26 | $92,20 | +0,14 % | $91,94 | $92,65 | $91,45 | 1,38M |
| 2026-06-25 | $92,07 | +2,53 % | $90,00 | $93,24 | $89,98 | 477,60K |
| 2026-06-24 | $89,80 | +6,88 % | $84,70 | $89,86 | $84,58 | 601,30K |
| 2026-06-23 | $84,02 | -1,66 % | $85,27 | $85,99 | $83,99 | 570,60K |
| 2026-06-22 | $85,44 | -1,32 % | $86,58 | $86,86 | $85,29 | 645,70K |
| 2026-06-18 | $86,58 | +3,10 % | $84,36 | $88,24 | $84,18 | 1,23M |
| 2026-06-17 | $83,98 | -2,46 % | $85,56 | $87,83 | $83,56 | 782,80K |
| 2026-06-16 | $86,10 | +1,71 % | $85,31 | $86,69 | $85,11 | 408,40K |
| 2026-06-15 | $84,65 | +0,11 % | $85,80 | $87,24 | $84,37 | 546,40K |
| 2026-06-12 | $84,56 | +0,14 % | $85,07 | $86,05 | $84,40 | 378,30K |
| 2026-06-11 | $84,44 | +2,88 % | $82,69 | $84,60 | $81,45 | 327,80K |
| 2026-06-10 | $82,08 | -1,64 % | $83,45 | $83,55 | $81,83 | 395,50K |
| 2026-06-09 | $83,45 | +2,95 % | $82,01 | $83,92 | $81,96 | 476,10K |
| 2026-06-08 | $81,06 | +1,20 % | $80,10 | $82,03 | $79,90 | 391,40K |
| 2026-06-05 | $80,10 | -0,15 % | $80,33 | $81,36 | $79,55 | 353,30K |
| 2026-06-04 | $80,22 | -0,07 % | $81,58 | $82,22 | $79,58 | 388,00K |
| 2026-06-03 | $80,28 | -1,28 % | $80,97 | $81,83 | $80,16 | 590,40K |
| 2026-06-02 | $81,32 | +2,34 % | $79,47 | $81,68 | $79,07 | 430,90K |
| 2026-06-01 | $79,46 | -1,90 % | $80,70 | $81,07 | $78,49 | 384,10K |
| 2026-05-29 | $81,00 | -0,63 % | $81,45 | $82,10 | $80,77 | 655,00K |
| 2026-05-28 | $81,51 | -1,42 % | $81,86 | $82,76 | $80,86 | 522,60K |
| 2026-05-27 | $82,68 | +1,46 % | $82,16 | $84,36 | $82,08 | 381,10K |
| 2026-05-26 | $81,49 | +1,18 % | $80,61 | $82,10 | $80,16 | 379,00K |