Universal Logistics Holdings, Inc. ULH
NASDAQ · Vereinigte Staaten · Transport
$17,29-0,25 (-1,43 %)
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 | $17,29 | -1,43 % | $17,78 | $17,87 | $17,18 | 33,40K |
| 2026-09-29 | $17,54 | +0,80 % | $17,30 | $17,79 | $17,30 | 42,40K |
| 2026-09-28 | $17,40 | +4,25 % | $16,45 | $17,92 | $16,45 | 76,40K |
| 2026-09-25 | $16,69 | +1,15 % | $16,58 | $16,80 | $16,44 | 54,50K |
| 2026-09-24 | $16,50 | +1,54 % | $16,30 | $17,54 | $15,70 | 364,00K |
| 2026-09-23 | $16,25 | -1,40 % | $16,63 | $16,68 | $15,70 | 48,20K |
| 2026-09-22 | $16,48 | -3,74 % | $17,49 | $17,49 | $16,48 | 31,70K |
| 2026-09-21 | $17,12 | -3,28 % | $17,77 | $18,00 | $17,04 | 26,20K |
| 2026-09-18 | $17,70 | -1,88 % | $18,04 | $18,41 | $17,51 | 72,40K |
| 2026-09-17 | $18,04 | -4,25 % | $19,32 | $19,32 | $18,00 | 20,60K |
| 2026-09-16 | $18,84 | -0,05 % | $19,03 | $19,05 | $18,45 | 33,00K |
| 2026-09-15 | $18,85 | -0,21 % | $18,70 | $19,21 | $18,67 | 21,60K |
| 2026-09-14 | $18,89 | +2,05 % | $18,25 | $18,99 | $18,07 | 33,40K |
| 2026-09-11 | $18,51 | -0,80 % | $18,95 | $19,06 | $17,90 | 34,50K |
| 2026-09-10 | $18,66 | +2,19 % | $18,10 | $18,85 | $18,10 | 44,70K |
| 2026-09-09 | $18,26 | -1,78 % | $18,59 | $18,77 | $17,92 | 66,10K |
| 2026-09-08 | $18,59 | -2,21 % | $19,03 | $19,25 | $18,42 | 41,70K |
| 2026-09-04 | $19,01 | +2,92 % | $18,28 | $19,24 | $18,28 | 52,70K |
| 2026-09-03 | $18,47 | +1,88 % | $18,46 | $18,55 | $18,21 | 31,20K |
| 2026-09-02 | $18,13 | -1,52 % | $18,29 | $18,91 | $18,13 | 34,40K |
| 2026-09-01 | $18,41 | -1,45 % | $18,60 | $19,14 | $18,01 | 27,80K |
| 2026-08-31 | $18,68 | -4,30 % | $19,53 | $20,45 | $18,58 | 52,30K |
| 2026-08-28 | $19,52 | +3,06 % | $18,89 | $20,00 | $18,89 | 42,80K |
| 2026-08-27 | $18,94 | -1,20 % | $19,15 | $19,50 | $18,69 | 29,10K |
| 2026-08-26 | $19,17 | -0,62 % | $19,40 | $19,84 | $18,87 | 43,80K |
| 2026-08-25 | $19,29 | +3,16 % | $18,97 | $19,76 | $18,69 | 37,60K |
| 2026-08-24 | $18,70 | -2,30 % | $18,84 | $19,29 | $18,25 | 42,00K |
| 2026-08-21 | $19,14 | -1,39 % | $19,52 | $19,89 | $18,72 | 28,40K |
| 2026-08-20 | $19,41 | -1,82 % | $19,54 | $19,70 | $18,75 | 84,80K |
| 2026-08-19 | $19,77 | +2,54 % | $19,48 | $20,40 | $19,06 | 27,90K |
| 2026-08-18 | $19,28 | -1,38 % | $19,53 | $19,58 | $18,98 | 29,30K |
| 2026-08-17 | $19,55 | +1,35 % | $19,12 | $19,77 | $19,07 | 40,70K |
| 2026-08-14 | $19,29 | -1,88 % | $19,42 | $19,51 | $18,71 | 32,60K |
| 2026-08-13 | $19,66 | +0,10 % | $19,76 | $20,26 | $19,35 | 46,30K |
| 2026-08-12 | $19,64 | +2,88 % | $19,26 | $20,26 | $18,26 | 43,50K |
| 2026-08-11 | $19,09 | +1,06 % | $19,13 | $19,77 | $18,81 | 56,50K |
| 2026-08-10 | $18,89 | -5,88 % | $19,98 | $20,05 | $18,84 | 38,70K |
| 2026-08-07 | $20,07 | +9,19 % | $18,32 | $20,07 | $18,32 | 41,00K |
| 2026-08-06 | $18,38 | -0,05 % | $18,25 | $18,43 | $17,51 | 30,10K |
| 2026-08-05 | $18,39 | -5,50 % | $19,77 | $20,00 | $18,14 | 67,80K |
| 2026-08-04 | $19,46 | +6,86 % | $18,34 | $19,50 | $17,02 | 108,70K |
| 2026-08-03 | $18,21 | +36,10 % | $14,10 | $18,39 | $14,10 | 91,00K |
| 2026-07-31 | $13,38 | 0,00 % | $13,38 | $13,85 | $12,90 | 44,00K |
| 2026-07-30 | $13,38 | -9,10 % | $14,80 | $14,80 | $12,90 | 38,00K |
| 2026-07-29 | $14,72 | -1,21 % | $15,01 | $15,43 | $14,64 | 45,00K |
| 2026-07-28 | $14,90 | +4,63 % | $14,24 | $15,29 | $14,17 | 34,00K |
| 2026-07-27 | $14,24 | -9,76 % | $15,99 | $16,27 | $13,88 | 56,10K |
| 2026-07-24 | $15,78 | -4,36 % | $16,34 | $16,86 | $15,69 | 50,00K |
| 2026-07-23 | $16,50 | +2,74 % | $15,84 | $16,66 | $15,68 | 39,80K |
| 2026-07-22 | $16,06 | +3,88 % | $15,53 | $16,64 | $15,53 | 63,20K |
| 2026-07-21 | $15,46 | +7,36 % | $14,35 | $15,50 | $14,35 | 40,80K |
| 2026-07-20 | $14,40 | +0,77 % | $14,59 | $14,74 | $14,29 | 27,80K |
| 2026-07-17 | $14,29 | -3,05 % | $14,58 | $14,63 | $14,11 | 27,60K |
| 2026-07-16 | $14,74 | +8,22 % | $13,55 | $15,01 | $13,50 | 42,00K |
| 2026-07-15 | $13,62 | -9,92 % | $14,82 | $15,11 | $13,33 | 48,00K |
| 2026-07-14 | $15,12 | +1,61 % | $15,01 | $15,27 | $14,51 | 30,10K |
| 2026-07-13 | $14,88 | +4,35 % | $14,36 | $15,14 | $14,36 | 41,00K |
| 2026-07-10 | $14,26 | +1,86 % | $14,10 | $14,28 | $13,69 | 29,90K |
| 2026-07-09 | $14,00 | +1,30 % | $13,87 | $14,22 | $13,87 | 33,80K |
| 2026-07-08 | $13,82 | -1,50 % | $13,92 | $14,07 | $13,50 | 31,70K |
| 2026-07-07 | $14,03 | +0,50 % | $14,17 | $14,30 | $13,80 | 29,10K |
| 2026-07-06 | $13,96 | -5,10 % | $14,60 | $15,09 | $13,95 | 49,40K |
| 2026-07-02 | $14,71 | -3,98 % | $15,36 | $15,74 | $14,42 | 36,40K |
| 2026-07-01 | $15,32 | +3,51 % | $14,59 | $15,85 | $14,59 | 33,70K |
| 2026-06-30 | $14,80 | -0,74 % | $14,80 | $15,38 | $14,31 | 56,50K |
| 2026-06-29 | $14,91 | -2,55 % | $15,31 | $15,31 | $14,25 | 47,30K |
| 2026-06-26 | $15,30 | +0,46 % | $15,23 | $15,80 | $14,73 | 178,30K |
| 2026-06-25 | $15,23 | +0,66 % | $15,29 | $15,68 | $14,88 | 44,00K |
| 2026-06-24 | $15,13 | +3,35 % | $14,68 | $15,39 | $14,49 | 49,90K |
| 2026-06-23 | $14,64 | -1,61 % | $14,68 | $15,16 | $14,58 | 30,50K |
| 2026-06-22 | $14,88 | +0,20 % | $14,77 | $15,48 | $14,72 | 57,80K |
| 2026-06-18 | $14,85 | -6,31 % | $16,05 | $16,55 | $14,83 | 82,40K |
| 2026-06-17 | $15,85 | -2,52 % | $16,26 | $16,47 | $15,30 | 66,60K |
| 2026-06-16 | $16,26 | -4,75 % | $17,08 | $17,13 | $16,12 | 81,40K |
| 2026-06-15 | $17,07 | -0,41 % | $17,29 | $17,69 | $16,84 | 43,30K |
| 2026-06-12 | $17,14 | -3,87 % | $17,92 | $18,30 | $17,06 | 38,30K |
| 2026-06-11 | $17,83 | +1,42 % | $17,74 | $17,95 | $16,70 | 83,00K |
| 2026-06-10 | $17,58 | -3,51 % | $18,22 | $18,22 | $16,61 | 59,60K |
| 2026-06-09 | $18,22 | +2,19 % | $17,86 | $18,64 | $17,38 | 45,90K |
| 2026-06-08 | $17,83 | +3,60 % | $17,35 | $18,36 | $17,34 | 59,80K |
| 2026-06-05 | $17,21 | -0,69 % | $17,52 | $18,00 | $17,08 | 42,60K |
| 2026-06-04 | $17,33 | +6,52 % | $16,33 | $17,50 | $16,33 | 65,10K |
| 2026-06-03 | $16,27 | -2,16 % | $16,41 | $16,89 | $16,10 | 70,20K |
| 2026-06-02 | $16,63 | +2,65 % | $16,19 | $16,77 | $15,96 | 43,20K |
| 2026-06-01 | $16,20 | +1,82 % | $15,58 | $16,40 | $15,39 | 58,40K |
| 2026-05-29 | $15,91 | -2,33 % | $16,20 | $16,20 | $15,62 | 59,50K |
| 2026-05-28 | $16,29 | +1,94 % | $15,98 | $16,62 | $15,59 | 41,10K |
| 2026-05-27 | $15,98 | +3,50 % | $15,20 | $16,21 | $15,20 | 62,90K |
| 2026-05-26 | $15,44 | +8,73 % | $14,39 | $15,48 | $14,39 | 73,50K |
| 2026-05-22 | $14,20 | -2,47 % | $14,64 | $15,00 | $13,87 | 98,30K |