Comparing Back to the side-by-side chart ↗
UFP Technologies Inc (UFPT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 297.19 | 299.86 | 288.94 | 291.67 | -1.86% | 82,200 |
| 2026-10-15 | 291.11 | 301.13 | 291.11 | 297.19 | +2.09% | 100,400 |
| 2026-10-14 | 291.72 | 297.68 | 287.24 | 291.10 | -1.08% | 152,200 |
| 2026-10-13 | 297.80 | 298.50 | 291.26 | 294.29 | -0.52% | 99,800 |
| 2026-10-12 | 286.49 | 296.69 | 285.58 | 295.82 | +2.37% | 99,300 |
| 2026-10-09 | 285.78 | 291.30 | 283.22 | 288.97 | +0.84% | 92,600 |
| 2026-10-08 | 291.50 | 292.72 | 286.14 | 286.56 | -2.15% | 105,700 |
| 2026-10-07 | 297.06 | 303.62 | 291.23 | 292.87 | -3.30% | 114,100 |
| 2026-10-06 | 310.15 | 310.15 | 300.32 | 302.87 | -1.45% | 132,593 |
| 2026-10-05 | 300.70 | 308.98 | 300.03 | 307.33 | +2.20% | 134,950 |
| 2026-10-02 | 299.99 | 303.43 | 295.33 | 300.70 | +1.94% | 117,100 |
| 2026-10-01 | 296.44 | 298.65 | 294.55 | 294.99 | -0.62% | 103,900 |
| 2026-09-30 | 297.92 | 301.25 | 294.92 | 296.82 | -0.03% | 140,600 |
| 2026-09-29 | 299.22 | 300.06 | 293.58 | 296.92 | -0.77% | 88,300 |
| 2026-09-28 | 294.02 | 300.16 | 291.31 | 299.22 | +1.21% | 104,900 |
| 2026-09-25 | 293.12 | 297.82 | 293.00 | 295.65 | -0.95% | 72,300 |
| 2026-09-24 | 287.90 | 300.23 | 286.20 | 298.48 | +3.86% | 183,000 |
| 2026-09-23 | 285.04 | 287.39 | 281.93 | 287.38 | +0.76% | 83,300 |
| 2026-09-22 | 285.99 | 288.44 | 280.61 | 285.20 | +1.25% | 91,700 |
| 2026-09-21 | 280.12 | 284.16 | 274.10 | 281.69 | +1.81% | 156,700 |
| 2026-09-18 | 275.41 | 276.93 | 273.00 | 276.69 | +0.46% | 146,200 |
| 2026-09-17 | 284.84 | 284.84 | 274.78 | 275.41 | -1.43% | 86,900 |
| 2026-09-16 | 276.13 | 283.99 | 275.53 | 279.41 | +1.43% | 94,600 |
| 2026-09-15 | 278.75 | 278.75 | 273.00 | 275.47 | -0.91% | 111,200 |
| 2026-09-14 | 279.20 | 282.51 | 276.90 | 277.99 | +0.04% | 91,700 |
| 2026-09-11 | 281.34 | 282.16 | 275.51 | 277.89 | +0.18% | 81,900 |
| 2026-09-10 | 275.15 | 280.02 | 273.37 | 277.40 | -0.43% | 92,600 |
| 2026-09-09 | 279.45 | 284.90 | 277.47 | 278.59 | -0.93% | 132,300 |
| 2026-09-08 | 288.22 | 289.62 | 277.67 | 281.21 | -2.62% | 117,100 |
| 2026-09-04 | 285.00 | 290.46 | 285.00 | 288.79 | +0.79% | 105,300 |
| 2026-09-03 | 295.63 | 297.79 | 285.50 | 286.52 | -2.02% | 151,500 |
| 2026-09-02 | 295.87 | 297.99 | 290.02 | 292.44 | -0.55% | 119,800 |
| 2026-09-01 | 296.31 | 304.39 | 293.55 | 294.06 | -1.31% | 141,600 |
| 2026-08-31 | 297.91 | 299.73 | 294.39 | 297.95 | -0.70% | 147,200 |
| 2026-08-28 | 300.00 | 305.48 | 299.61 | 300.05 | +0.03% | 102,900 |
| 2026-08-27 | 301.29 | 305.53 | 298.64 | 299.95 | -1.52% | 102,300 |
| 2026-08-26 | 302.35 | 310.11 | 300.32 | 304.57 | +0.12% | 163,600 |
| 2026-08-25 | 307.02 | 308.87 | 302.96 | 304.21 | -0.39% | 104,904 |
| 2026-08-24 | 308.64 | 311.72 | 301.95 | 305.39 | -1.21% | 108,355 |
| 2026-08-21 | 307.69 | 310.39 | 302.51 | 309.13 | +1.60% | 142,800 |
| 2026-08-20 | 307.05 | 314.67 | 300.08 | 304.25 | -2.75% | 160,200 |
| 2026-08-19 | 321.42 | 324.03 | 311.21 | 312.84 | -0.37% | 101,600 |
| 2026-08-18 | 322.92 | 322.92 | 313.97 | 313.99 | -2.28% | 93,500 |
| 2026-08-17 | 317.71 | 323.27 | 317.71 | 321.31 | -0.14% | 89,000 |
| 2026-08-14 | 320.12 | 327.60 | 320.12 | 321.76 | +0.59% | 104,700 |
| 2026-08-13 | 324.60 | 330.51 | 319.39 | 319.86 | -0.81% | 223,400 |
| 2026-08-12 | 320.88 | 328.99 | 315.33 | 322.46 | +0.17% | 132,300 |
| 2026-08-11 | 320.78 | 326.72 | 317.71 | 321.91 | -0.95% | 149,400 |
| 2026-08-10 | 309.80 | 326.01 | 309.80 | 325.00 | +3.50% | 136,100 |
| 2026-08-07 | 316.50 | 320.33 | 310.64 | 314.01 | +0.69% | 132,800 |
| 2026-08-06 | 322.06 | 322.13 | 309.99 | 311.87 | -3.16% | 215,100 |
| 2026-08-05 | 328.49 | 330.64 | 317.82 | 322.06 | -3.82% | 341,400 |
| 2026-08-04 | 305.00 | 338.71 | 305.00 | 334.84 | +25.16% | 637,500 |
| 2026-08-03 | 256.34 | 269.59 | 255.95 | 267.53 | +5.00% | 189,700 |
| 2026-07-31 | 258.13 | 258.13 | 249.00 | 254.78 | -0.10% | 121,200 |
| 2026-07-30 | 255.09 | 258.09 | 252.70 | 255.03 | -0.02% | 178,200 |
| 2026-07-29 | 255.36 | 258.05 | 250.13 | 255.09 | -1.15% | 181,000 |
| 2026-07-28 | 251.28 | 259.00 | 249.91 | 258.07 | +3.80% | 254,800 |
| 2026-07-27 | 240.76 | 249.34 | 238.59 | 248.63 | +4.82% | 241,900 |
| 2026-07-24 | 239.21 | 241.50 | 236.04 | 237.20 | +0.42% | 205,000 |
| 2026-07-23 | 233.79 | 237.23 | 232.78 | 236.21 | -0.74% | 143,300 |
| 2026-07-22 | 244.13 | 244.21 | 237.96 | 237.96 | -2.45% | 143,000 |
| 2026-07-21 | 243.22 | 246.81 | 240.54 | 243.94 | -0.68% | 116,800 |
| 2026-07-20 | 243.46 | 248.09 | 238.22 | 245.61 | +1.47% | 157,700 |
| 2026-07-17 | 251.40 | 257.85 | 240.45 | 242.05 | -5.72% | 180,000 |
| 2026-07-16 | 247.42 | 257.58 | 247.42 | 256.74 | +4.40% | 219,600 |
| 2026-07-15 | 230.11 | 246.32 | 229.19 | 245.93 | +6.87% | 280,400 |
| 2026-07-14 | 236.15 | 237.26 | 228.48 | 230.11 | -3.01% | 261,300 |
| 2026-07-13 | 236.14 | 243.72 | 233.36 | 237.25 | +0.14% | 217,200 |
| 2026-07-10 | 249.43 | 250.35 | 235.60 | 236.91 | -5.13% | 281,700 |
| 2026-07-09 | 252.11 | 256.23 | 246.27 | 249.71 | -0.72% | 301,500 |
| 2026-07-08 | 261.36 | 264.04 | 250.80 | 251.52 | -4.77% | 215,100 |
| 2026-07-07 | 271.43 | 279.49 | 261.15 | 264.11 | -2.93% | 195,300 |
| 2026-07-06 | 275.47 | 279.08 | 263.24 | 272.07 | -0.11% | 304,000 |
| 2026-07-02 | 271.55 | 272.36 | 264.72 | 272.36 | +1.37% | 244,200 |
| 2026-07-01 | 264.25 | 275.20 | 264.25 | 268.67 | +1.34% | 185,000 |
| 2026-06-30 | 263.63 | 271.60 | 258.31 | 265.13 | +0.57% | 155,400 |
| 2026-06-29 | 259.16 | 264.93 | 256.40 | 263.63 | +1.47% | 165,200 |
| 2026-06-26 | 252.91 | 261.01 | 252.86 | 259.80 | +2.80% | 355,600 |
| 2026-06-25 | 245.88 | 256.00 | 245.44 | 252.73 | +4.03% | 195,300 |
| 2026-06-24 | 234.06 | 243.32 | 232.10 | 242.95 | +3.61% | 233,700 |
| 2026-06-23 | 233.60 | 237.77 | 230.74 | 234.48 | +0.51% | 170,800 |
| 2026-06-22 | 239.11 | 242.54 | 233.30 | 233.30 | -2.50% | 113,500 |
| 2026-06-18 | 230.62 | 242.29 | 229.87 | 239.28 | +5.09% | 227,500 |
| 2026-06-17 | 230.64 | 238.62 | 223.87 | 227.68 | -1.95% | 220,100 |
| 2026-06-16 | 235.98 | 235.98 | 230.11 | 232.20 | -0.63% | 222,700 |
| 2026-06-15 | 238.64 | 242.48 | 232.00 | 233.67 | -0.54% | 168,700 |
| 2026-06-12 | 239.40 | 243.68 | 233.31 | 234.94 | -1.53% | 212,900 |
| 2026-06-11 | 233.21 | 241.16 | 230.53 | 238.60 | +2.63% | 270,000 |
| 2026-06-10 | 229.17 | 235.78 | 228.61 | 232.48 | +0.59% | 220,000 |
| 2026-06-09 | 228.06 | 236.52 | 226.50 | 231.12 | +1.95% | 257,100 |
| 2026-06-08 | 223.32 | 230.05 | 221.50 | 226.71 | +1.27% | 163,300 |
| 2026-06-05 | 227.99 | 231.60 | 221.38 | 223.87 | -0.29% | 240,000 |
| 2026-06-04 | 222.17 | 228.08 | 220.31 | 224.51 | +2.83% | 129,600 |
| 2026-06-03 | 215.44 | 218.58 | 211.70 | 218.34 | +0.91% | 208,400 |
| 2026-06-02 | 216.41 | 217.48 | 210.44 | 216.38 | -0.80% | 169,700 |
| 2026-06-01 | 218.79 | 221.74 | 211.30 | 218.13 | -0.90% | 214,200 |
| 2026-05-29 | 227.01 | 228.50 | 219.39 | 220.10 | -3.46% | 186,300 |
| 2026-05-28 | 225.95 | 228.36 | 222.66 | 227.99 | +0.72% | 125,500 |
| 2026-05-27 | 229.35 | 233.83 | 220.69 | 226.37 | -1.17% | 190,100 |
| 2026-05-26 | 230.13 | 230.25 | 218.40 | 229.06 | +0.04% | 220,100 |
| 2026-05-22 | 226.00 | 230.65 | 221.58 | 228.97 | +1.27% | 161,400 |
| 2026-05-21 | 221.63 | 228.09 | 216.26 | 226.10 | +0.61% | 221,300 |
| 2026-05-20 | 217.01 | 224.89 | 212.72 | 224.73 | +3.46% | 178,800 |
| 2026-05-19 | 216.73 | 222.64 | 212.70 | 217.21 | -0.00% | 165,100 |
| 2026-05-18 | 212.62 | 219.54 | 210.04 | 217.22 | +1.53% | 176,600 |
| 2026-05-15 | 220.44 | 224.90 | 211.89 | 213.95 | -3.16% | 263,600 |
| 2026-05-14 | 218.82 | 222.69 | 216.45 | 220.94 | +0.78% | 119,400 |
| 2026-05-13 | 217.73 | 222.06 | 214.00 | 219.23 | -0.62% | 197,000 |
| 2026-05-12 | 219.88 | 227.31 | 215.56 | 220.59 | -0.62% | 258,400 |
| 2026-05-11 | 230.38 | 233.45 | 215.45 | 221.97 | -3.72% | 227,900 |
| 2026-05-08 | 222.52 | 231.05 | 216.95 | 230.55 | +4.16% | 217,000 |
| 2026-05-07 | 217.84 | 228.29 | 205.22 | 221.35 | +1.44% | 285,300 |
| 2026-05-06 | 216.47 | 234.56 | 214.90 | 218.20 | +2.72% | 467,600 |
| 2026-05-05 | 182.50 | 216.01 | 173.86 | 212.43 | +10.32% | 496,400 |
| 2026-05-04 | 191.29 | 198.24 | 184.04 | 192.55 | -0.78% | 263,200 |
| 2026-05-01 | 192.50 | 200.29 | 190.44 | 194.07 | +1.27% | 195,400 |
| 2026-04-30 | 186.19 | 193.77 | 184.62 | 191.63 | +3.33% | 229,400 |
| 2026-04-29 | 193.14 | 196.33 | 183.66 | 185.45 | -5.02% | 233,400 |
| 2026-04-28 | 197.30 | 201.99 | 193.74 | 195.25 | -1.04% | 164,000 |
| 2026-04-27 | 199.46 | 204.75 | 196.23 | 197.30 | -1.38% | 356,900 |
| 2026-04-24 | 200.23 | 202.53 | 193.50 | 200.06 | +0.99% | 243,100 |
| 2026-04-23 | 203.74 | 204.75 | 196.00 | 198.10 | -2.77% | 197,300 |
| 2026-04-22 | 200.84 | 204.67 | 199.71 | 203.74 | +2.55% | 173,400 |
| 2026-04-21 | 200.89 | 205.13 | 195.78 | 198.68 | -1.19% | 185,300 |
| 2026-04-20 | 199.70 | 204.43 | 195.95 | 201.08 | -0.64% | 150,000 |
| 2026-04-17 | 197.50 | 203.93 | 193.07 | 202.38 | +4.30% | 229,300 |
| 2026-04-16 | 194.08 | 199.00 | 193.37 | 194.04 | -1.11% | 194,800 |
| 2026-04-15 | 196.03 | 198.35 | 192.74 | 196.22 | +0.10% | 149,700 |
| 2026-04-14 | 202.91 | 207.60 | 192.00 | 196.03 | -3.62% | 183,800 |
| 2026-04-13 | 198.68 | 204.56 | 196.73 | 203.39 | +1.06% | 177,500 |
| 2026-04-10 | 204.69 | 206.50 | 201.00 | 201.25 | -1.15% | 172,100 |
| 2026-04-09 | 197.79 | 207.11 | 195.30 | 203.60 | +1.55% | 167,800 |
| 2026-04-08 | 196.28 | 201.93 | 196.28 | 200.49 | +6.25% | 238,700 |
| 2026-04-07 | 192.18 | 194.66 | 187.19 | 188.70 | -1.72% | 176,700 |
| 2026-04-06 | 190.05 | 194.16 | 188.22 | 192.00 | -0.01% | 214,300 |
| 2026-04-02 | 191.08 | 194.17 | 185.75 | 192.02 | -1.02% | 207,600 |
| 2026-04-01 | 192.56 | 199.07 | 191.25 | 193.99 | +0.20% | 180,400 |
| 2026-03-31 | 188.92 | 195.60 | 188.81 | 193.60 | +3.66% | 265,400 |
| 2026-03-30 | 191.84 | 195.36 | 185.50 | 186.76 | -1.42% | 208,400 |
| 2026-03-27 | 186.93 | 194.44 | 184.40 | 189.45 | +0.78% | 143,000 |
| 2026-03-26 | 189.83 | 192.09 | 187.17 | 187.98 | -1.10% | 150,500 |
| 2026-03-25 | 193.06 | 196.98 | 188.04 | 190.07 | +0.26% | 208,700 |
| 2026-03-24 | 186.55 | 195.08 | 186.55 | 189.57 | +0.43% | 205,300 |
| 2026-03-23 | 196.96 | 196.96 | 187.81 | 188.76 | -1.20% | 175,800 |
| 2026-03-20 | 196.56 | 198.44 | 188.98 | 191.05 | -3.01% | 174,400 |
| 2026-03-19 | 197.86 | 198.99 | 193.10 | 196.98 | -0.72% | 153,100 |
| 2026-03-18 | 205.20 | 205.20 | 197.92 | 198.40 | -3.53% | 149,500 |
| 2026-03-17 | 205.93 | 211.08 | 203.65 | 205.65 | +1.30% | 172,000 |
| 2026-03-16 | 204.07 | 206.03 | 199.92 | 203.02 | -0.42% | 251,200 |
| 2026-03-13 | 206.22 | 206.22 | 198.88 | 203.87 | -0.22% | 287,300 |
| 2026-03-12 | 205.61 | 208.78 | 201.85 | 204.31 | -2.52% | 149,600 |
| 2026-03-11 | 212.94 | 216.98 | 208.64 | 209.59 | -2.45% | 217,000 |
| 2026-03-10 | 213.99 | 216.26 | 207.86 | 214.86 | -0.07% | 213,799 |
| 2026-03-09 | 208.36 | 218.41 | 208.13 | 215.00 | +2.91% | 173,011 |
| 2026-03-06 | 198.23 | 209.93 | 196.00 | 208.92 | +3.26% | 218,800 |
| 2026-03-05 | 203.06 | 207.15 | 196.23 | 202.33 | -0.81% | 176,200 |
| 2026-03-04 | 203.28 | 206.79 | 196.25 | 203.99 | +0.53% | 171,200 |
| 2026-03-03 | 198.44 | 205.00 | 197.00 | 202.91 | -0.68% | 263,000 |
| 2026-03-02 | 202.47 | 210.02 | 202.40 | 204.30 | -2.98% | 212,100 |
| 2026-02-27 | 212.56 | 217.65 | 207.48 | 210.58 | -2.36% | 166,800 |
| 2026-02-26 | 240.16 | 243.40 | 213.91 | 215.67 | -10.20% | 311,500 |
| 2026-02-25 | 247.62 | 253.03 | 222.53 | 240.16 | -0.17% | 817,400 |
| 2026-02-24 | 243.89 | 249.20 | 238.36 | 240.57 | -0.50% | 205,900 |
| 2026-02-23 | 233.53 | 244.73 | 232.11 | 241.79 | +3.55% | 133,800 |
| 2026-02-20 | 221.25 | 238.22 | 216.70 | 233.49 | +4.78% | 157,000 |
| 2026-02-19 | 242.62 | 242.62 | 214.61 | 222.83 | -9.36% | 412,600 |
| 2026-02-18 | 246.78 | 251.47 | 244.68 | 245.83 | -0.12% | 232,300 |
| 2026-02-17 | 247.62 | 252.17 | 244.43 | 246.13 | +0.13% | 136,600 |
| 2026-02-13 | 250.31 | 253.02 | 242.14 | 245.81 | -0.61% | 167,573 |
| 2026-02-12 | 265.68 | 268.91 | 246.89 | 247.32 | -6.12% | 143,715 |
| 2026-02-11 | 270.64 | 270.64 | 251.63 | 263.44 | -1.54% | 156,334 |
| 2026-02-10 | 267.73 | 274.93 | 263.41 | 267.56 | +0.81% | 138,826 |
| 2026-02-09 | 269.30 | 269.30 | 256.17 | 265.41 | -0.72% | 156,796 |
| 2026-02-06 | 258.43 | 268.90 | 257.95 | 267.34 | +4.34% | 269,347 |
| 2026-02-05 | 255.68 | 261.81 | 254.06 | 256.21 | +0.36% | 131,205 |
| 2026-02-04 | 252.40 | 256.88 | 240.91 | 255.29 | +1.53% | 197,259 |
| 2026-02-03 | 254.32 | 263.00 | 250.64 | 251.45 | -1.73% | 190,220 |
| 2026-02-02 | 251.13 | 261.37 | 250.00 | 255.87 | +1.88% | 129,142 |
| 2026-01-30 | 243.70 | 252.63 | 243.70 | 251.14 | +1.77% | 197,973 |
| 2026-01-29 | 243.72 | 247.73 | 240.71 | 246.78 | +1.18% | 179,424 |
| 2026-01-28 | 253.23 | 253.23 | 240.62 | 243.90 | -3.05% | 164,175 |
| 2026-01-27 | 253.33 | 254.85 | 245.24 | 251.58 | -0.90% | 144,133 |
| 2026-01-26 | 259.59 | 260.58 | 250.60 | 253.87 | -1.86% | 111,987 |
| 2026-01-23 | 265.49 | 267.00 | 256.10 | 258.68 | -2.99% | 170,529 |
| 2026-01-22 | 268.10 | 272.60 | 262.77 | 266.65 | +0.56% | 209,439 |
| 2026-01-21 | 265.05 | 268.58 | 258.25 | 265.17 | +1.11% | 146,991 |
| 2026-01-20 | 255.34 | 266.61 | 255.34 | 262.26 | +0.67% | 103,361 |
| 2026-01-16 | 257.16 | 264.62 | 250.06 | 260.52 | +1.23% | 121,506 |
| 2026-01-15 | 259.19 | 261.56 | 253.01 | 257.36 | -1.21% | 161,648 |
| 2026-01-14 | 253.48 | 260.74 | 249.00 | 260.51 | +3.18% | 173,307 |
| 2026-01-13 | 261.03 | 263.19 | 249.31 | 252.47 | -2.48% | 124,438 |
| 2026-01-12 | 257.59 | 258.92 | 244.50 | 258.89 | +0.54% | 203,748 |
| 2026-01-09 | 255.42 | 259.67 | 250.32 | 257.51 | +0.82% | 113,283 |
| 2026-01-08 | 246.73 | 261.40 | 246.73 | 255.42 | +2.38% | 173,642 |
| 2026-01-07 | 247.83 | 250.00 | 243.71 | 249.49 | +1.47% | 175,131 |
| 2026-01-06 | 235.46 | 248.17 | 234.64 | 245.88 | +3.61% | 180,090 |
| 2026-01-05 | 224.18 | 240.00 | 222.00 | 237.31 | +6.23% | 163,495 |
| 2026-01-02 | 225.37 | 226.41 | 220.00 | 223.40 | +0.62% | 140,306 |
| 2025-12-31 | 234.79 | 234.79 | 221.64 | 222.03 | -5.58% | 213,494 |
| 2025-12-30 | 234.44 | 238.99 | 233.57 | 235.14 | -0.33% | 133,934 |
| 2025-12-29 | 238.22 | 245.23 | 233.83 | 235.92 | -0.55% | 188,883 |
| 2025-12-26 | 233.80 | 238.85 | 233.80 | 237.22 | +0.71% | 175,441 |
| 2025-12-24 | 234.11 | 237.43 | 233.10 | 235.54 | +1.23% | 75,132 |
| 2025-12-23 | 230.57 | 235.30 | 228.19 | 232.67 | +1.31% | 207,379 |
| 2025-12-22 | 229.50 | 235.21 | 228.74 | 229.67 | +0.12% | 74,977 |
| 2025-12-19 | 223.42 | 232.09 | 221.55 | 229.40 | +2.02% | 231,924 |
| 2025-12-18 | 225.00 | 228.30 | 217.59 | 224.86 | +0.30% | 168,549 |
| 2025-12-17 | 216.16 | 224.55 | 216.16 | 224.19 | +2.96% | 173,636 |
| 2025-12-16 | 215.70 | 221.30 | 213.72 | 217.74 | -0.04% | 138,663 |
| 2025-12-15 | 219.85 | 222.03 | 215.75 | 217.82 | -0.74% | 100,977 |
| 2025-12-12 | 216.74 | 220.21 | 213.29 | 219.44 | +2.13% | 155,730 |
| 2025-12-11 | 215.57 | 219.47 | 211.81 | 214.87 | +0.51% | 154,783 |
| 2025-12-10 | 210.99 | 214.00 | 204.61 | 213.79 | +1.77% | 247,471 |
| 2025-12-09 | 215.00 | 218.33 | 209.28 | 210.07 | -2.65% | 153,383 |
| 2025-12-08 | 219.84 | 222.53 | 215.35 | 215.79 | -0.62% | 110,453 |
| 2025-12-05 | 216.46 | 219.95 | 213.18 | 217.14 | +0.42% | 134,304 |
| 2025-12-04 | 221.02 | 221.10 | 205.01 | 216.23 | -1.56% | 148,010 |
| 2025-12-03 | 217.82 | 223.83 | 217.68 | 219.66 | +0.26% | 110,632 |
| 2025-12-02 | 219.72 | 228.45 | 216.02 | 219.08 | -1.11% | 154,463 |
| 2025-12-01 | 224.40 | 228.50 | 220.67 | 221.55 | -2.27% | 109,224 |
| 2025-11-28 | 227.57 | 227.81 | 223.40 | 226.69 | +0.90% | 36,311 |
| 2025-11-26 | 229.58 | 230.24 | 222.26 | 224.67 | -2.21% | 156,733 |
| 2025-11-25 | 224.33 | 233.31 | 218.76 | 229.74 | +3.50% | 119,187 |
| 2025-11-24 | 218.02 | 222.25 | 214.26 | 221.97 | +0.90% | 142,697 |
| 2025-11-21 | 210.04 | 221.38 | 209.29 | 219.98 | +4.83% | 144,737 |
| 2025-11-20 | 220.13 | 220.13 | 208.72 | 209.85 | -4.42% | 100,233 |
| 2025-11-19 | 217.88 | 222.25 | 216.80 | 219.56 | +0.45% | 93,446 |
| 2025-11-18 | 220.10 | 223.26 | 214.86 | 218.58 | -1.90% | 101,067 |
| 2025-11-17 | 228.88 | 233.94 | 220.06 | 222.82 | -3.78% | 108,532 |
| 2025-11-14 | 230.47 | 237.03 | 227.31 | 231.58 | -1.16% | 101,577 |
| 2025-11-13 | 233.91 | 243.88 | 230.87 | 234.30 | -1.26% | 131,739 |
| 2025-11-12 | 245.61 | 247.72 | 236.05 | 237.29 | -3.39% | 165,600 |
| 2025-11-11 | 233.07 | 246.20 | 233.07 | 245.60 | +4.72% | 227,615 |
| 2025-11-10 | 227.00 | 235.32 | 224.06 | 234.53 | +3.72% | 150,480 |
| 2025-11-07 | 224.18 | 228.51 | 219.31 | 226.11 | +1.50% | 101,543 |
| 2025-11-06 | 232.34 | 232.34 | 216.91 | 222.77 | -5.00% | 126,446 |
| 2025-11-05 | 222.82 | 236.66 | 221.50 | 234.49 | +5.13% | 267,834 |
| 2025-11-04 | 208.26 | 264.00 | 207.05 | 223.04 | +12.05% | 485,487 |
| 2025-11-03 | 190.71 | 199.58 | 190.71 | 199.05 | +3.33% | 198,082 |
| 2025-10-31 | 185.75 | 192.87 | 182.87 | 192.64 | +3.97% | 155,911 |
| 2025-10-30 | 188.50 | 193.32 | 184.78 | 185.28 | -2.16% | 110,221 |
| 2025-10-29 | 196.54 | 198.13 | 186.58 | 189.37 | -4.31% | 129,313 |
| 2025-10-28 | 201.08 | 203.33 | 197.00 | 197.89 | -1.06% | 68,554 |
| 2025-10-27 | 201.09 | 201.70 | 198.41 | 200.01 | -0.49% | 49,010 |
| 2025-10-24 | 203.21 | 208.00 | 199.84 | 200.99 | +0.39% | 73,259 |
| 2025-10-23 | 205.58 | 208.32 | 199.41 | 200.20 | -3.12% | 76,272 |
| 2025-10-22 | 201.68 | 209.68 | 197.62 | 206.65 | +2.69% | 155,454 |
| 2025-10-21 | 197.69 | 201.41 | 195.60 | 201.23 | +2.01% | 63,380 |
| 2025-10-20 | 197.93 | 198.88 | 194.22 | 197.26 | +0.86% | 68,279 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+13.89%). Schwächster Monat: Feb (-16.83%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von UFP Technologies Inc (UFPT)?
291.67 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von UFPT?
338.71 im Hoch und 173.86 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von UFP Technologies Inc?
Historisch war der stärkste Kalendermonat von UFPT der Nov (Durchschnitt +13.89%), der schwächste der Feb (Durchschnitt -16.83%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.