UFP Technologies, Inc. UFPT
NASDAQ · Vereinigte Staaten · Prozessindustrie
$297,07+0,25 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $296,82 | -0,03 % | $297,92 | $301,25 | $294,92 | 140,60K |
| 2026-09-29 | $296,92 | -0,77 % | $299,22 | $300,06 | $293,58 | 88,30K |
| 2026-09-28 | $299,22 | +1,21 % | $294,02 | $300,16 | $291,31 | 104,90K |
| 2026-09-25 | $295,65 | -0,95 % | $293,12 | $297,82 | $293,00 | 72,30K |
| 2026-09-24 | $298,48 | +3,86 % | $287,90 | $300,23 | $286,20 | 183,00K |
| 2026-09-23 | $287,38 | +0,76 % | $285,04 | $287,39 | $281,93 | 83,30K |
| 2026-09-22 | $285,20 | +1,25 % | $285,99 | $288,44 | $280,61 | 91,70K |
| 2026-09-21 | $281,69 | +1,81 % | $280,12 | $284,16 | $274,10 | 156,70K |
| 2026-09-18 | $276,69 | +0,46 % | $275,41 | $276,93 | $273,00 | 146,20K |
| 2026-09-17 | $275,41 | -1,43 % | $284,84 | $284,84 | $274,78 | 86,90K |
| 2026-09-16 | $279,41 | +1,43 % | $276,13 | $283,99 | $275,53 | 94,60K |
| 2026-09-15 | $275,47 | -0,91 % | $278,75 | $278,75 | $273,00 | 111,20K |
| 2026-09-14 | $277,99 | +0,04 % | $279,20 | $282,51 | $276,90 | 91,70K |
| 2026-09-11 | $277,89 | +0,18 % | $281,34 | $282,16 | $275,51 | 81,90K |
| 2026-09-10 | $277,40 | -0,43 % | $275,15 | $280,02 | $273,37 | 92,60K |
| 2026-09-09 | $278,59 | -0,93 % | $279,45 | $284,90 | $277,47 | 132,30K |
| 2026-09-08 | $281,21 | -2,62 % | $288,22 | $289,62 | $277,67 | 117,10K |
| 2026-09-04 | $288,79 | +0,79 % | $285,00 | $290,46 | $285,00 | 105,30K |
| 2026-09-03 | $286,52 | -2,02 % | $295,63 | $297,79 | $285,50 | 151,50K |
| 2026-09-02 | $292,44 | -0,55 % | $295,87 | $297,99 | $290,02 | 119,80K |
| 2026-09-01 | $294,06 | -1,31 % | $296,31 | $304,39 | $293,55 | 141,60K |
| 2026-08-31 | $297,95 | -0,70 % | $297,91 | $299,73 | $294,39 | 147,20K |
| 2026-08-28 | $300,05 | +0,03 % | $300,00 | $305,48 | $299,61 | 102,90K |
| 2026-08-27 | $299,95 | -1,52 % | $301,29 | $305,53 | $298,64 | 102,30K |
| 2026-08-26 | $304,57 | +0,12 % | $302,35 | $310,11 | $300,32 | 163,60K |
| 2026-08-25 | $304,21 | -0,39 % | $307,02 | $308,87 | $302,96 | 104,90K |
| 2026-08-24 | $305,39 | -1,21 % | $308,64 | $311,72 | $301,95 | 108,40K |
| 2026-08-21 | $309,13 | +1,60 % | $307,69 | $310,39 | $302,51 | 142,80K |
| 2026-08-20 | $304,25 | -2,75 % | $307,05 | $314,67 | $300,08 | 160,20K |
| 2026-08-19 | $312,84 | -0,37 % | $321,42 | $324,03 | $311,21 | 101,60K |
| 2026-08-18 | $313,99 | -2,28 % | $322,92 | $322,92 | $313,97 | 93,50K |
| 2026-08-17 | $321,31 | -0,14 % | $317,71 | $323,27 | $317,71 | 89,00K |
| 2026-08-14 | $321,76 | +0,59 % | $320,12 | $327,60 | $320,12 | 104,70K |
| 2026-08-13 | $319,86 | -0,81 % | $324,60 | $330,51 | $319,39 | 223,40K |
| 2026-08-12 | $322,46 | +0,17 % | $320,88 | $328,99 | $315,33 | 132,30K |
| 2026-08-11 | $321,91 | -0,95 % | $320,78 | $326,72 | $317,71 | 149,40K |
| 2026-08-10 | $325,00 | +3,50 % | $309,80 | $326,01 | $309,80 | 136,10K |
| 2026-08-07 | $314,01 | +0,69 % | $316,50 | $320,33 | $310,64 | 132,80K |
| 2026-08-06 | $311,87 | -3,16 % | $322,06 | $322,13 | $309,99 | 215,10K |
| 2026-08-05 | $322,06 | -3,82 % | $328,49 | $330,64 | $317,82 | 341,40K |
| 2026-08-04 | $334,84 | +25,16 % | $305,00 | $338,71 | $305,00 | 637,50K |
| 2026-08-03 | $267,53 | +5,00 % | $256,34 | $269,59 | $255,95 | 189,70K |
| 2026-07-31 | $254,78 | -0,10 % | $258,13 | $258,13 | $249,00 | 121,20K |
| 2026-07-30 | $255,03 | -0,02 % | $255,09 | $258,09 | $252,70 | 178,20K |
| 2026-07-29 | $255,09 | -1,15 % | $255,36 | $258,05 | $250,13 | 181,00K |
| 2026-07-28 | $258,07 | +3,80 % | $251,28 | $259,00 | $249,91 | 254,80K |
| 2026-07-27 | $248,63 | +4,82 % | $240,76 | $249,34 | $238,59 | 241,90K |
| 2026-07-24 | $237,20 | +0,42 % | $239,21 | $241,50 | $236,04 | 205,00K |
| 2026-07-23 | $236,21 | -0,74 % | $233,79 | $237,23 | $232,78 | 143,30K |
| 2026-07-22 | $237,96 | -2,45 % | $244,13 | $244,21 | $237,96 | 143,00K |
| 2026-07-21 | $243,94 | -0,68 % | $243,22 | $246,81 | $240,54 | 116,80K |
| 2026-07-20 | $245,61 | +1,47 % | $243,46 | $248,09 | $238,22 | 157,70K |
| 2026-07-17 | $242,05 | -5,72 % | $251,40 | $257,85 | $240,45 | 180,00K |
| 2026-07-16 | $256,74 | +4,40 % | $247,42 | $257,58 | $247,42 | 219,60K |
| 2026-07-15 | $245,93 | +6,87 % | $230,11 | $246,32 | $229,19 | 280,40K |
| 2026-07-14 | $230,11 | -3,01 % | $236,15 | $237,26 | $228,48 | 261,30K |
| 2026-07-13 | $237,25 | +0,14 % | $236,14 | $243,72 | $233,36 | 217,20K |
| 2026-07-10 | $236,91 | -5,13 % | $249,43 | $250,35 | $235,60 | 281,70K |
| 2026-07-09 | $249,71 | -0,72 % | $252,11 | $256,23 | $246,27 | 301,50K |
| 2026-07-08 | $251,52 | -4,77 % | $261,36 | $264,04 | $250,80 | 215,10K |
| 2026-07-07 | $264,11 | -2,93 % | $271,43 | $279,49 | $261,15 | 195,30K |
| 2026-07-06 | $272,07 | -0,11 % | $275,47 | $279,08 | $263,24 | 304,00K |
| 2026-07-02 | $272,36 | +1,37 % | $271,55 | $272,36 | $264,72 | 244,20K |
| 2026-07-01 | $268,67 | +1,34 % | $264,25 | $275,20 | $264,25 | 185,00K |
| 2026-06-30 | $265,13 | +0,57 % | $263,63 | $271,60 | $258,31 | 155,40K |
| 2026-06-29 | $263,63 | +1,47 % | $259,16 | $264,93 | $256,40 | 165,20K |
| 2026-06-26 | $259,80 | +2,80 % | $252,91 | $261,01 | $252,86 | 355,60K |
| 2026-06-25 | $252,73 | +4,03 % | $245,88 | $256,00 | $245,44 | 195,30K |
| 2026-06-24 | $242,95 | +3,61 % | $234,06 | $243,32 | $232,10 | 233,70K |
| 2026-06-23 | $234,48 | +0,51 % | $233,60 | $237,77 | $230,74 | 170,80K |
| 2026-06-22 | $233,30 | -2,50 % | $239,11 | $242,54 | $233,30 | 113,50K |
| 2026-06-18 | $239,28 | +5,09 % | $230,62 | $242,29 | $229,87 | 227,50K |
| 2026-06-17 | $227,68 | -1,95 % | $230,64 | $238,62 | $223,87 | 220,10K |
| 2026-06-16 | $232,20 | -0,63 % | $235,98 | $235,98 | $230,11 | 222,70K |
| 2026-06-15 | $233,67 | -0,54 % | $238,64 | $242,48 | $232,00 | 168,70K |
| 2026-06-12 | $234,94 | -1,53 % | $239,40 | $243,68 | $233,31 | 212,90K |
| 2026-06-11 | $238,60 | +2,63 % | $233,21 | $241,16 | $230,53 | 270,00K |
| 2026-06-10 | $232,48 | +0,59 % | $229,17 | $235,78 | $228,61 | 220,00K |
| 2026-06-09 | $231,12 | +1,95 % | $228,06 | $236,52 | $226,50 | 257,10K |
| 2026-06-08 | $226,71 | +1,27 % | $223,32 | $230,05 | $221,50 | 163,30K |
| 2026-06-05 | $223,87 | -0,29 % | $227,99 | $231,60 | $221,38 | 240,00K |
| 2026-06-04 | $224,51 | +2,83 % | $222,17 | $228,08 | $220,31 | 129,60K |
| 2026-06-03 | $218,34 | +0,91 % | $215,44 | $218,58 | $211,70 | 208,40K |
| 2026-06-02 | $216,38 | -0,80 % | $216,41 | $217,48 | $210,44 | 169,70K |
| 2026-06-01 | $218,13 | -0,90 % | $218,79 | $221,74 | $211,30 | 214,20K |
| 2026-05-29 | $220,10 | -3,46 % | $227,01 | $228,50 | $219,39 | 186,30K |
| 2026-05-28 | $227,99 | +0,72 % | $225,95 | $228,36 | $222,66 | 125,50K |
| 2026-05-27 | $226,37 | -1,17 % | $229,35 | $233,83 | $220,69 | 190,10K |
| 2026-05-26 | $229,06 | +0,04 % | $230,13 | $230,25 | $218,40 | 220,10K |
| 2026-05-22 | $228,97 | +1,27 % | $226,00 | $230,65 | $221,58 | 161,40K |