UFP Technologies Inc (UFPT)

UFPT
🏛️ Vereinigte Staaten →
199.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 175.86 175.86 171.68 172.04 0.0M
2023-12-28 176.84 177.90 174.50 175.86 0.0M
2023-12-27 178.22 178.86 174.71 177.10 0.1M
2023-12-26 177.68 180.25 176.42 178.05 0.0M
2023-12-22 171.07 177.48 170.25 176.60 0.0M
2023-12-21 173.51 176.12 171.80 172.65 0.1M
2023-12-20 179.55 182.36 171.05 171.25 0.1M
2023-12-19 176.34 183.07 176.34 179.55 0.1M
2023-12-18 177.92 181.28 176.01 176.81 0.1M
2023-12-15 179.88 181.99 175.56 178.30 0.1M
2023-12-14 182.89 185.40 177.87 178.26 0.1M
2023-12-13 175.45 181.63 173.60 180.79 0.1M
2023-12-12 173.90 175.61 169.89 175.45 0.0M
2023-12-11 177.00 178.66 171.12 172.98 0.1M
2023-12-08 174.40 177.91 171.75 177.08 0.0M
2023-12-07 174.00 175.80 170.20 172.78 0.1M
2023-12-06 170.20 179.63 169.02 174.40 0.1M
2023-12-05 169.18 170.59 166.36 168.95 0.1M
2023-12-04 165.32 170.49 165.12 170.49 0.1M
2023-12-01 167.49 170.82 165.11 166.67 0.1M
2023-11-30 171.87 173.00 165.53 166.46 0.2M
2023-11-29 167.50 173.16 167.40 171.87 0.1M
2023-11-28 167.81 169.04 164.74 165.46 0.1M
2023-11-27 171.45 172.12 165.00 169.37 0.1M
2023-11-24 170.22 173.50 169.71 172.81 0.0M
2023-11-22 173.57 174.78 170.93 171.87 0.1M
2023-11-21 165.82 175.60 165.82 172.84 0.1M
2023-11-20 160.58 168.71 159.77 168.22 0.1M
2023-11-17 158.44 163.42 158.03 161.48 0.1M
2023-11-16 153.47 158.24 153.47 157.14 0.1M
2023-11-15 151.78 156.00 151.38 153.02 0.0M
2023-11-14 147.13 155.08 147.13 152.82 0.1M
2023-11-13 141.10 144.49 140.52 142.53 0.0M
2023-11-10 139.01 144.00 137.28 142.70 0.0M
2023-11-09 138.96 139.47 133.99 136.64 0.1M
2023-11-08 140.71 141.19 136.22 139.75 0.0M
2023-11-07 142.34 143.58 140.46 141.48 0.0M
2023-11-06 141.68 143.64 140.58 143.51 0.0M
2023-11-03 140.38 145.25 140.00 143.17 0.0M
2023-11-02 138.10 139.44 131.88 137.90 0.1M
2023-11-01 153.76 156.17 127.29 136.67 0.2M
2023-10-31 150.94 157.00 150.94 155.92 0.0M
2023-10-30 153.45 153.50 149.64 152.33 0.0M
2023-10-27 151.71 152.82 149.21 152.57 0.1M
2023-10-26 151.72 155.82 149.86 150.88 0.0M
2023-10-25 153.95 155.02 149.09 150.73 0.0M
2023-10-24 154.86 156.54 153.88 155.94 0.0M
2023-10-23 152.00 156.29 152.00 154.06 0.1M
2023-10-20 145.00 155.34 142.69 152.99 0.1M
2023-10-19 152.14 157.42 149.55 149.76 0.0M
2023-10-18 155.92 157.42 151.02 152.10 0.0M
2023-10-17 154.51 162.00 154.51 157.55 0.0M
2023-10-16 153.12 158.02 152.30 155.83 0.0M
2023-10-13 154.22 154.60 150.00 152.99 0.1M
2023-10-12 160.48 160.48 153.06 153.56 0.1M
2023-10-11 166.20 166.20 159.54 161.00 0.0M
2023-10-10 166.29 169.70 166.20 166.20 0.0M
2023-10-09 165.99 168.53 164.09 165.84 0.0M
2023-10-06 164.50 168.93 164.32 167.90 0.1M
2023-10-05 165.30 171.49 165.30 166.04 0.1M
2023-10-04 158.99 166.14 158.83 166.11 0.1M
2023-10-03 159.74 159.95 155.20 158.66 0.1M
2023-10-02 160.37 161.53 157.35 159.98 0.1M
2023-09-29 159.00 161.65 157.28 161.45 0.1M
2023-09-28 156.57 163.14 156.57 158.22 0.1M
2023-09-27 155.31 159.49 152.01 157.75 0.0M
2023-09-26 151.30 155.27 151.09 154.67 0.0M
2023-09-25 156.34 157.51 151.34 152.76 0.1M
2023-09-22 154.71 158.24 154.24 156.91 0.0M
2023-09-21 158.64 159.57 154.30 156.33 0.1M
2023-09-20 160.03 162.26 158.31 160.72 0.1M
2023-09-19 158.65 159.87 156.70 159.50 0.0M
2023-09-18 162.32 163.02 159.73 160.11 0.0M
2023-09-15 162.82 163.79 160.37 163.45 0.2M
2023-09-14 156.03 163.02 155.76 162.61 0.1M
2023-09-13 158.43 159.66 152.34 155.45 0.1M
2023-09-12 161.12 163.16 158.70 159.33 0.0M
2023-09-11 162.33 163.05 160.80 162.50 0.0M
2023-09-08 166.97 166.97 160.49 161.02 0.0M
2023-09-07 169.72 170.30 164.65 166.77 0.1M
2023-09-06 171.14 172.51 169.94 171.15 0.1M
2023-09-05 173.41 173.41 168.21 171.06 0.1M
2023-09-01 176.53 176.53 170.01 175.40 0.1M
2023-08-31 173.78 176.60 173.78 175.71 0.1M
2023-08-30 176.69 178.73 172.62 173.53 0.1M
2023-08-29 172.53 177.79 172.25 176.93 0.1M
2023-08-28 170.20 173.48 170.20 172.53 0.1M
2023-08-25 167.67 171.54 164.43 169.93 0.1M
2023-08-24 171.99 174.70 166.12 167.07 0.1M
2023-08-23 168.27 173.41 167.50 171.17 0.1M
2023-08-22 165.31 170.08 164.77 167.53 0.0M
2023-08-21 162.89 166.25 162.89 165.00 0.1M
2023-08-18 155.30 162.52 154.03 162.25 0.1M
2023-08-17 161.98 161.99 155.95 156.77 0.1M
2023-08-16 167.58 167.58 162.56 162.65 0.1M
2023-08-15 167.57 170.00 164.28 167.59 0.1M
2023-08-14 174.70 175.80 167.59 169.17 0.1M
2023-08-11 173.98 176.00 170.51 174.73 0.0M
2023-08-10 177.04 180.22 174.44 175.00 0.0M
2023-08-09 182.93 182.93 175.93 177.12 0.1M
2023-08-08 180.17 184.10 179.67 182.28 0.0M
2023-08-07 182.50 183.85 179.49 180.93 0.1M
2023-08-04 187.17 187.21 181.59 182.40 0.1M
2023-08-03 183.34 188.17 181.10 186.52 0.1M
2023-08-02 189.00 191.10 181.11 183.97 0.1M
2023-08-01 195.54 196.41 189.26 191.40 0.1M
2023-07-31 191.59 195.35 191.59 194.67 0.1M
2023-07-28 192.74 194.18 190.59 191.27 0.0M
2023-07-27 190.33 191.11 187.39 191.09 0.1M
2023-07-26 191.86 192.14 185.83 187.83 0.1M
2023-07-25 195.93 198.88 194.74 195.80 0.1M
2023-07-24 193.58 197.30 191.45 195.93 0.1M
2023-07-21 193.57 195.85 191.02 193.58 0.1M
2023-07-20 202.13 202.25 187.63 193.38 0.1M
2023-07-19 203.56 205.08 197.66 202.25 0.1M
2023-07-18 196.43 203.27 196.08 203.21 0.1M
2023-07-17 187.10 195.74 187.10 195.15 0.1M
2023-07-14 183.83 188.14 183.36 186.85 0.1M
2023-07-13 179.37 184.04 177.52 183.48 0.1M
2023-07-12 179.24 181.58 178.33 178.94 0.1M
2023-07-11 181.98 184.12 177.55 178.89 0.1M
2023-07-10 184.59 185.92 180.34 182.61 0.1M
2023-07-07 188.98 190.16 183.59 184.07 0.1M
2023-07-06 189.97 189.97 185.10 188.51 0.1M
2023-07-05 194.77 195.23 189.59 191.00 0.1M
2023-07-03 194.48 197.52 193.25 196.39 0.0M
2023-06-30 195.03 195.25 192.75 193.85 0.1M
2023-06-29 193.82 195.90 192.21 192.87 0.1M
2023-06-28 191.92 197.23 191.92 194.45 0.1M
2023-06-27 189.76 193.81 189.76 191.58 0.1M
2023-06-26 191.15 193.73 187.76 188.73 0.1M
2023-06-23 193.00 193.82 189.13 191.15 0.2M
2023-06-22 192.20 196.31 190.15 194.71 0.2M
2023-06-21 194.08 196.03 190.78 192.91 0.2M
2023-06-20 185.52 194.99 185.38 194.08 0.3M
2023-06-16 183.89 187.83 178.60 186.02 1.6M
2023-06-15 183.09 187.70 180.64 182.03 0.2M
2023-06-14 177.13 183.56 177.13 183.24 0.2M
2023-06-13 173.24 177.90 171.79 177.61 0.2M
2023-06-12 168.27 173.52 168.27 172.73 0.2M
2023-06-09 167.86 171.35 166.20 167.31 0.1M
2023-06-08 167.98 171.44 165.43 168.33 0.1M
2023-06-07 162.99 168.97 162.99 167.98 0.1M
2023-06-06 161.75 165.90 160.97 162.90 0.1M
2023-06-05 166.72 167.85 159.69 161.47 0.2M
2023-06-02 159.37 160.46 156.92 159.86 0.1M
2023-06-01 155.41 158.62 154.60 158.46 0.1M
2023-05-31 155.25 156.00 152.52 154.63 0.1M
2023-05-30 157.70 158.15 153.27 155.48 0.0M
2023-05-26 151.38 155.65 151.38 155.25 0.1M
2023-05-25 152.89 154.98 150.11 151.63 0.1M
2023-05-24 153.13 156.10 149.26 153.41 0.1M
2023-05-23 155.27 157.96 152.30 153.76 0.1M
2023-05-22 153.44 155.52 153.01 155.00 0.0M
2023-05-19 154.00 154.19 151.19 152.75 0.0M
2023-05-18 148.20 152.73 148.20 152.26 0.1M
2023-05-17 150.26 150.26 144.80 147.64 0.1M
2023-05-16 148.82 152.52 148.82 149.73 0.1M
2023-05-15 148.45 151.11 148.45 149.95 0.0M
2023-05-12 148.02 149.99 147.32 148.33 0.0M
2023-05-11 148.33 148.57 144.36 146.69 0.0M
2023-05-10 145.81 151.42 145.51 149.02 0.1M
2023-05-09 142.48 144.06 141.36 143.92 0.1M
2023-05-08 141.90 143.09 139.17 142.49 0.1M
2023-05-05 141.10 143.05 140.46 141.90 0.1M
2023-05-04 147.17 148.02 140.10 141.51 0.1M
2023-05-03 145.44 151.50 145.44 147.24 0.1M
2023-05-02 147.30 149.99 136.24 143.70 0.1M
2023-05-01 137.63 142.14 137.11 139.13 0.0M
2023-04-28 135.65 140.89 135.65 137.84 0.1M
2023-04-27 137.44 139.17 135.40 136.71 0.0M
2023-04-26 136.40 139.92 135.32 136.50 0.1M
2023-04-25 140.97 141.09 137.49 137.49 0.0M
2023-04-24 141.43 143.89 139.25 141.65 0.1M
2023-04-21 136.70 141.65 136.16 141.10 0.1M
2023-04-20 139.25 139.25 136.01 136.70 0.1M
2023-04-19 137.00 140.69 136.62 139.47 0.1M
2023-04-18 138.31 138.80 134.96 136.87 0.1M
2023-04-17 137.07 141.26 136.53 136.98 0.1M
2023-04-14 133.69 133.69 130.72 133.20 0.0M
2023-04-13 129.63 133.64 128.73 133.33 0.1M
2023-04-12 128.59 130.55 128.11 128.99 0.0M
2023-04-11 128.33 130.18 127.83 128.19 0.1M
2023-04-10 126.00 128.48 125.53 128.24 0.0M
2023-04-06 125.55 126.87 123.68 125.83 0.0M
2023-04-05 127.02 128.82 124.60 125.68 0.1M
2023-04-04 128.66 128.77 126.47 127.46 0.1M
2023-04-03 130.22 131.66 125.74 127.66 0.1M
2023-03-31 130.82 131.80 128.43 129.84 0.1M
2023-03-30 130.30 131.50 127.65 130.02 0.1M
2023-03-29 130.03 131.36 127.10 129.48 0.1M
2023-03-28 129.59 130.98 122.80 129.31 0.1M
2023-03-27 128.21 131.80 128.21 129.48 0.1M
2023-03-24 123.81 127.73 122.62 127.05 0.0M
2023-03-23 121.88 124.77 120.82 124.25 0.1M
2023-03-22 121.22 124.70 119.33 121.85 0.1M
2023-03-21 119.39 122.00 118.48 121.22 0.1M
2023-03-20 111.60 116.26 111.26 115.67 0.1M
2023-03-17 112.60 113.23 110.68 111.22 0.1M
2023-03-16 112.35 114.26 110.34 113.53 0.1M
2023-03-15 112.49 115.62 111.20 114.36 0.1M
2023-03-14 113.00 116.66 111.25 115.38 0.1M
2023-03-13 109.11 113.84 108.39 110.71 0.1M
2023-03-10 113.41 114.51 109.66 111.17 0.1M
2023-03-09 119.74 120.48 112.70 114.31 0.1M
2023-03-08 116.08 122.54 114.75 119.73 0.1M
2023-03-07 108.00 115.82 106.53 114.80 0.2M
2023-03-06 122.62 122.85 103.64 108.03 0.2M
2023-03-03 118.81 123.39 117.96 122.95 0.1M
2023-03-02 118.01 119.77 116.36 119.30 0.1M
2023-03-01 116.60 118.58 116.60 117.96 0.1M
2023-02-28 117.45 119.40 116.77 117.72 0.1M
2023-02-27 119.99 120.84 116.80 117.76 0.1M
2023-02-24 115.83 117.51 113.31 116.99 0.1M
2023-02-23 115.21 119.84 115.02 116.31 0.1M
2023-02-22 117.17 118.51 112.57 114.88 0.1M
2023-02-21 117.85 119.32 116.30 117.21 0.1M
2023-02-17 112.66 119.70 111.60 117.93 0.1M
2023-02-16 111.56 113.47 110.74 112.00 0.0M
2023-02-15 110.30 112.98 110.01 112.40 0.0M
2023-02-14 113.31 114.35 111.40 111.54 0.1M
2023-02-13 111.72 114.37 110.52 113.95 0.1M
2023-02-10 109.81 111.88 109.09 111.21 0.1M
2023-02-09 111.17 113.51 108.39 109.35 0.1M
2023-02-08 113.06 114.03 110.19 111.71 0.1M
2023-02-07 112.41 113.05 110.57 112.97 0.1M
2023-02-06 113.03 115.25 112.64 113.12 0.1M
2023-02-03 110.71 115.09 110.31 114.23 0.0M
2023-02-02 109.89 113.75 109.39 112.16 0.1M
2023-02-01 113.58 115.70 108.28 110.05 0.1M
2023-01-31 107.52 113.88 107.52 113.73 0.1M
2023-01-30 105.73 108.73 105.50 107.52 0.1M
2023-01-27 106.12 108.17 105.40 105.73 0.0M
2023-01-26 112.24 113.32 106.30 107.25 0.1M
2023-01-25 113.17 113.17 107.50 111.60 0.1M
2023-01-24 119.34 119.75 113.99 113.99 0.1M
2023-01-23 118.88 121.78 118.36 119.90 0.1M
2023-01-20 117.29 118.36 116.12 118.36 0.1M
2023-01-19 114.79 116.16 113.13 116.14 0.1M
2023-01-18 119.07 120.30 114.07 114.90 0.1M
2023-01-17 118.36 121.69 117.41 118.48 0.1M
2023-01-13 116.80 119.18 115.76 117.88 0.1M
2023-01-12 114.37 117.66 112.47 116.86 0.1M
2023-01-11 118.01 119.00 111.53 114.14 0.1M
2023-01-10 116.21 119.05 116.21 118.06 0.1M
2023-01-09 117.21 119.99 116.06 116.79 0.1M
2023-01-06 111.97 116.45 111.50 116.03 0.1M
2023-01-05 112.28 114.75 111.41 111.57 0.0M
2023-01-04 115.01 118.00 113.20 113.54 0.1M
2023-01-03 118.10 118.87 114.55 115.58 0.1M