UTZ Brands, Inc. Class A UTZ
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$14,27+0,02 (+0,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,27 | +0,11 % | $14,25 | $14,27 | $14,26 | 574,39K |
| 2026-09-30 | $14,25 | 0,00 % | $14,25 | $14,27 | $14,25 | 3,99M |
| 2026-09-29 | $14,25 | 0,00 % | $14,25 | $14,26 | $14,24 | 1,10M |
| 2026-09-28 | $14,25 | +0,07 % | $14,25 | $14,26 | $14,23 | 791,10K |
| 2026-09-25 | $14,24 | 0,00 % | $14,24 | $14,25 | $14,23 | 726,60K |
| 2026-09-24 | $14,24 | +0,07 % | $14,23 | $14,25 | $14,23 | 706,50K |
| 2026-09-23 | $14,23 | 0,00 % | $14,23 | $14,25 | $14,22 | 666,80K |
| 2026-09-22 | $14,23 | +0,07 % | $14,26 | $14,26 | $14,23 | 1,20M |
| 2026-09-21 | $14,22 | -0,14 % | $14,25 | $14,25 | $14,21 | 1,55M |
| 2026-09-18 | $14,24 | -0,21 % | $14,27 | $14,29 | $14,23 | 3,68M |
| 2026-09-17 | $14,27 | +0,07 % | $14,28 | $14,33 | $14,27 | 1,40M |
| 2026-09-16 | $14,26 | -0,07 % | $14,28 | $14,28 | $14,26 | 703,40K |
| 2026-09-15 | $14,27 | +0,28 % | $14,23 | $14,28 | $14,23 | 884,00K |
| 2026-09-14 | $14,23 | -0,35 % | $14,30 | $14,30 | $14,23 | 1,75M |
| 2026-09-11 | $14,28 | +0,35 % | $14,25 | $14,28 | $14,24 | 2,38M |
| 2026-09-10 | $14,23 | +0,07 % | $14,22 | $14,24 | $14,21 | 1,64M |
| 2026-09-09 | $14,22 | +0,07 % | $14,21 | $14,22 | $14,20 | 955,00K |
| 2026-09-08 | $14,21 | 0,00 % | $14,20 | $14,23 | $14,20 | 1,23M |
| 2026-09-04 | $14,21 | -0,07 % | $14,20 | $14,22 | $14,20 | 1,11M |
| 2026-09-03 | $14,22 | +0,14 % | $14,20 | $14,25 | $14,18 | 2,95M |
| 2026-09-02 | $14,20 | -0,07 % | $14,21 | $14,21 | $14,19 | 2,29M |
| 2026-09-01 | $14,21 | +0,07 % | $14,22 | $14,22 | $14,20 | 1,03M |
| 2026-08-31 | $14,20 | 0,00 % | $14,20 | $14,21 | $14,19 | 1,94M |
| 2026-08-28 | $14,20 | 0,00 % | $14,20 | $14,23 | $14,19 | 1,13M |
| 2026-08-27 | $14,20 | -0,14 % | $14,21 | $14,22 | $14,20 | 1,22M |
| 2026-08-26 | $14,22 | -0,21 % | $14,23 | $14,26 | $14,21 | 3,74M |
| 2026-08-25 | $14,25 | +0,28 % | $14,20 | $14,27 | $14,20 | 4,12M |
| 2026-08-24 | $14,21 | +1,21 % | $14,16 | $14,25 | $14,15 | 5,15M |
| 2026-08-21 | $14,04 | -0,64 % | $14,14 | $14,15 | $14,04 | 2,53M |
| 2026-08-20 | $14,13 | -0,14 % | $14,16 | $14,17 | $14,12 | 3,06M |
| 2026-08-19 | $14,15 | -0,07 % | $14,18 | $14,19 | $14,15 | 1,16M |
| 2026-08-18 | $14,16 | +0,07 % | $14,17 | $14,17 | $14,15 | 633,90K |
| 2026-08-17 | $14,15 | -0,14 % | $14,16 | $14,18 | $14,15 | 1,30M |
| 2026-08-14 | $14,17 | +0,07 % | $14,16 | $14,17 | $14,14 | 957,00K |
| 2026-08-13 | $14,16 | +0,21 % | $14,15 | $14,16 | $14,13 | 1,75M |
| 2026-08-12 | $14,13 | +0,14 % | $14,12 | $14,15 | $14,12 | 2,41M |
| 2026-08-11 | $14,11 | 0,00 % | $14,12 | $14,13 | $14,11 | 1,59M |
| 2026-08-10 | $14,11 | 0,00 % | $14,14 | $14,16 | $14,11 | 3,39M |
| 2026-08-07 | $14,11 | -0,35 % | $14,14 | $14,16 | $14,11 | 3,46M |
| 2026-08-06 | $14,16 | +0,28 % | $14,14 | $14,16 | $14,11 | 971,90K |
| 2026-08-05 | $14,12 | +0,07 % | $14,15 | $14,15 | $14,10 | 2,88M |
| 2026-08-04 | $14,11 | -0,42 % | $14,15 | $14,17 | $14,11 | 2,49M |
| 2026-08-03 | $14,17 | +0,35 % | $14,17 | $14,18 | $14,14 | 2,58M |
| 2026-07-31 | $14,12 | +0,07 % | $14,10 | $14,19 | $14,10 | 2,84M |
| 2026-07-30 | $14,11 | +0,36 % | $14,09 | $14,17 | $14,07 | 5,30M |
| 2026-07-29 | $14,06 | -0,14 % | $14,08 | $14,10 | $14,06 | 4,45M |
| 2026-07-28 | $14,08 | 0,00 % | $14,10 | $14,10 | $14,08 | 4,73M |
| 2026-07-27 | $14,08 | -0,14 % | $14,10 | $14,12 | $14,08 | 2,45M |
| 2026-07-24 | $14,10 | +0,07 % | $14,10 | $14,11 | $14,08 | 3,98M |
| 2026-07-23 | $14,09 | +0,21 % | $14,08 | $14,10 | $14,06 | 8,49M |
| 2026-07-22 | $14,06 | 0,00 % | $14,10 | $14,11 | $14,05 | 21,42M |
| 2026-07-21 | $14,06 | +88,72 % | $14,08 | $14,14 | $14,05 | 61,83M |
| 2026-07-20 | $7,45 | +3,33 % | $7,27 | $7,49 | $7,22 | 1,73M |
| 2026-07-17 | $7,21 | -3,61 % | $7,51 | $7,68 | $7,17 | 2,99M |
| 2026-07-16 | $7,48 | +0,94 % | $7,39 | $7,63 | $7,30 | 2,81M |
| 2026-07-15 | $7,41 | -0,94 % | $7,47 | $7,65 | $7,38 | 1,83M |
| 2026-07-14 | $7,48 | -2,35 % | $7,74 | $7,74 | $7,34 | 2,30M |
| 2026-07-13 | $7,66 | -2,17 % | $7,87 | $8,04 | $7,64 | 1,67M |
| 2026-07-10 | $7,83 | +1,56 % | $7,73 | $7,89 | $7,63 | 1,62M |
| 2026-07-09 | $7,71 | -2,03 % | $7,82 | $7,82 | $7,65 | 1,35M |
| 2026-07-08 | $7,87 | -3,55 % | $8,17 | $8,17 | $7,86 | 1,18M |
| 2026-07-07 | $8,16 | +0,49 % | $8,27 | $8,43 | $8,14 | 1,30M |
| 2026-07-06 | $8,12 | -1,81 % | $8,24 | $8,28 | $7,91 | 1,64M |
| 2026-07-02 | $8,27 | +0,98 % | $8,25 | $8,37 | $8,16 | 1,95M |
| 2026-07-01 | $8,19 | +6,36 % | $7,85 | $8,28 | $7,81 | 2,60M |
| 2026-06-30 | $7,70 | -1,53 % | $7,70 | $7,78 | $7,58 | 1,95M |
| 2026-06-29 | $7,82 | +1,43 % | $7,75 | $7,84 | $7,49 | 2,04M |
| 2026-06-26 | $7,71 | +6,79 % | $7,29 | $7,75 | $7,28 | 3,80M |
| 2026-06-25 | $7,22 | -1,77 % | $7,37 | $7,49 | $7,21 | 1,29M |
| 2026-06-24 | $7,35 | +4,26 % | $7,08 | $7,43 | $7,00 | 2,06M |
| 2026-06-23 | $7,05 | +2,92 % | $6,96 | $7,14 | $6,95 | 2,09M |
| 2026-06-22 | $6,85 | -2,84 % | $7,00 | $7,11 | $6,83 | 1,56M |
| 2026-06-18 | $7,05 | +0,43 % | $7,03 | $7,16 | $6,96 | 2,25M |
| 2026-06-17 | $7,02 | -3,04 % | $7,17 | $7,40 | $6,93 | 1,70M |
| 2026-06-16 | $7,24 | +0,28 % | $7,24 | $7,27 | $7,14 | 1,47M |
| 2026-06-15 | $7,22 | +1,12 % | $7,08 | $7,30 | $7,07 | 1,48M |
| 2026-06-12 | $7,14 | +0,28 % | $7,17 | $7,20 | $7,05 | 1,17M |
| 2026-06-11 | $7,12 | +0,42 % | $7,05 | $7,13 | $6,96 | 1,50M |
| 2026-06-10 | $7,09 | +2,90 % | $6,96 | $7,14 | $6,93 | 1,36M |
| 2026-06-09 | $6,89 | -0,14 % | $6,89 | $7,10 | $6,80 | 1,87M |
| 2026-06-08 | $6,90 | -2,40 % | $7,05 | $7,07 | $6,87 | 1,62M |
| 2026-06-05 | $7,07 | +3,97 % | $6,83 | $7,11 | $6,80 | 2,10M |
| 2026-06-04 | $6,80 | -4,36 % | $7,24 | $7,27 | $6,78 | 1,94M |
| 2026-06-03 | $7,11 | +0,57 % | $7,11 | $7,18 | $7,03 | 1,34M |
| 2026-06-02 | $7,07 | -2,21 % | $7,20 | $7,20 | $7,05 | 1,36M |
| 2026-06-01 | $7,23 | -1,23 % | $7,25 | $7,41 | $7,07 | 1,52M |
| 2026-05-29 | $7,32 | -2,40 % | $7,37 | $7,45 | $7,25 | 1,78M |
| 2026-05-28 | $7,50 | +0,67 % | $7,41 | $7,57 | $7,38 | 1,43M |
| 2026-05-27 | $7,45 | -0,40 % | $7,62 | $7,72 | $7,41 | 1,62M |
| 2026-05-26 | $7,48 | -3,73 % | $7,70 | $7,75 | $7,45 | 2,03M |