Universal Logistics Holdings Inc (ULH)

ULH
🏛️ Vereinigte Staaten →
21.67
Letzte Aktualisierung: 2025-10-02
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
2022-12-30 33.80 34.06 32.99 33.44 0.1M
2022-12-29 33.62 34.54 33.61 33.96 0.0M
2022-12-28 34.11 34.57 33.36 33.45 0.1M
2022-12-27 34.54 34.75 33.70 34.09 0.0M
2022-12-23 33.99 34.30 33.21 34.21 0.0M
2022-12-22 35.05 35.05 33.45 33.96 0.0M
2022-12-21 34.74 35.33 34.60 35.26 0.1M
2022-12-20 34.80 35.46 34.25 34.48 0.1M
2022-12-19 34.75 35.40 34.19 34.85 0.0M
2022-12-16 34.30 34.92 34.21 34.68 0.1M
2022-12-15 36.08 36.84 34.41 34.66 0.1M
2022-12-14 36.13 37.46 35.89 36.42 0.1M
2022-12-13 37.33 37.47 35.69 35.98 0.1M
2022-12-12 33.98 36.03 33.92 35.77 0.1M
2022-12-09 33.51 34.01 32.60 33.85 0.1M
2022-12-08 35.92 35.92 33.71 33.85 0.1M
2022-12-07 35.88 36.91 35.02 35.61 0.1M
2022-12-06 35.42 37.06 35.03 36.18 0.1M
2022-12-05 39.01 39.41 35.56 35.66 0.1M
2022-12-02 38.47 39.19 37.70 37.77 0.1M
2022-12-01 38.38 39.71 38.09 39.07 0.2M
2022-11-30 36.96 38.95 36.37 37.97 0.2M
2022-11-29 36.33 36.75 36.20 36.59 0.0M
2022-11-28 36.89 37.47 35.78 36.05 0.0M
2022-11-25 37.36 38.26 36.71 36.71 0.0M
2022-11-23 37.26 37.48 36.74 37.25 0.0M
2022-11-22 37.87 38.61 37.16 37.43 0.1M
2022-11-21 37.60 39.00 37.52 37.75 0.1M
2022-11-18 38.21 38.55 37.38 37.94 0.1M
2022-11-17 37.00 37.98 36.14 37.71 0.1M
2022-11-16 38.65 38.65 37.17 37.36 0.1M
2022-11-15 37.25 39.00 37.16 38.33 0.1M
2022-11-14 36.75 38.10 36.55 36.93 0.1M
2022-11-11 36.56 37.71 36.27 36.48 0.1M
2022-11-10 35.37 36.56 34.64 36.22 0.1M
2022-11-09 35.51 35.82 33.86 34.00 0.0M
2022-11-08 34.80 37.02 34.80 36.02 0.1M
2022-11-07 33.50 34.76 33.49 34.06 0.1M
2022-11-04 32.98 34.02 32.90 33.65 0.0M
2022-11-03 32.26 33.05 31.48 32.87 0.0M
2022-11-02 32.73 33.40 32.10 32.43 0.1M
2022-11-01 32.50 35.00 32.50 34.54 0.1M
2022-10-31 33.14 33.14 31.83 32.00 0.1M
2022-10-28 37.00 37.00 32.96 32.96 0.1M
2022-10-27 36.03 36.14 34.98 35.23 0.0M
2022-10-26 35.48 36.21 35.01 35.89 0.0M
2022-10-25 35.13 35.95 35.00 35.43 0.0M
2022-10-24 34.60 35.34 34.13 35.23 0.0M
2022-10-21 33.90 34.64 33.79 34.60 0.0M
2022-10-20 34.35 34.36 33.61 33.78 0.0M
2022-10-19 34.55 34.70 33.68 34.52 0.0M
2022-10-18 34.78 35.52 34.16 34.73 0.0M
2022-10-17 33.74 34.40 33.37 34.23 0.0M
2022-10-14 34.20 34.47 32.90 33.29 0.0M
2022-10-13 32.45 33.93 31.06 33.82 0.0M
2022-10-12 32.94 33.22 32.82 33.08 0.0M
2022-10-11 32.65 33.38 32.46 32.85 0.0M
2022-10-10 32.71 33.09 32.56 32.85 0.0M
2022-10-07 33.23 33.47 32.11 32.56 0.0M
2022-10-06 33.29 33.93 33.29 33.40 0.0M
2022-10-05 33.15 33.76 33.00 33.45 0.0M
2022-10-04 33.51 34.15 33.27 33.43 0.0M
2022-10-03 31.97 33.60 31.97 33.01 0.1M
2022-09-30 32.03 32.63 31.56 31.72 0.1M
2022-09-29 32.39 32.52 31.70 32.15 0.1M
2022-09-28 32.11 32.93 31.36 32.71 0.1M
2022-09-27 31.69 32.29 31.56 31.93 0.0M
2022-09-26 30.84 31.88 30.84 31.39 0.1M
2022-09-23 31.72 31.72 30.29 30.75 0.1M
2022-09-22 32.51 32.58 32.00 32.40 0.1M
2022-09-21 32.64 32.96 32.04 32.17 0.0M
2022-09-20 32.83 32.83 31.88 32.18 0.1M
2022-09-19 31.52 33.29 31.52 32.95 0.1M
2022-09-16 33.00 33.00 31.52 32.15 0.1M
2022-09-15 34.00 34.18 33.02 33.58 0.1M
2022-09-14 34.16 34.23 33.62 34.08 0.1M
2022-09-13 34.51 34.51 33.47 33.87 0.0M
2022-09-12 34.60 35.45 34.60 35.05 0.0M
2022-09-09 34.60 35.05 34.37 34.64 0.0M
2022-09-08 34.92 34.93 33.92 34.08 0.0M
2022-09-07 34.78 35.72 34.20 35.15 0.1M
2022-09-06 35.29 35.61 34.34 34.75 0.1M
2022-09-02 36.63 36.63 35.26 35.80 0.0M
2022-09-01 36.43 36.43 35.04 36.06 0.0M
2022-08-31 36.88 39.16 36.48 36.51 0.1M
2022-08-30 37.55 37.55 36.44 37.06 0.1M
2022-08-29 37.58 38.36 37.01 37.75 0.1M
2022-08-26 39.66 39.66 37.51 37.58 0.1M
2022-08-25 39.34 39.57 38.88 39.47 0.0M
2022-08-24 39.16 39.52 38.86 38.96 0.0M
2022-08-23 39.43 40.18 39.24 39.36 0.1M
2022-08-22 38.85 39.65 38.52 39.27 0.2M
2022-08-19 39.82 39.97 39.26 39.60 0.1M
2022-08-18 38.79 40.68 38.79 40.41 0.1M
2022-08-17 39.61 39.61 38.33 38.56 0.1M
2022-08-16 39.57 40.63 39.20 39.81 0.1M
2022-08-15 38.54 39.66 38.05 39.60 0.1M
2022-08-12 39.69 39.69 39.05 39.22 0.0M
2022-08-11 39.80 39.85 38.79 39.34 0.1M
2022-08-10 38.50 40.76 38.45 39.31 0.1M
2022-08-09 37.55 38.88 37.25 38.09 0.1M
2022-08-08 35.50 37.83 35.02 37.32 0.1M
2022-08-05 36.00 36.33 34.46 35.00 0.1M
2022-08-04 35.93 36.82 35.60 36.00 0.1M
2022-08-03 34.26 35.91 34.05 35.66 0.1M
2022-08-02 34.23 34.36 33.42 33.93 0.1M
2022-08-01 30.31 34.16 30.06 34.06 0.2M
2022-07-29 29.15 30.19 29.11 30.05 0.1M
2022-07-28 28.88 29.01 28.41 28.59 0.1M
2022-07-27 28.62 28.99 28.18 28.77 0.0M
2022-07-26 27.74 28.38 27.54 28.38 0.1M
2022-07-25 27.48 28.13 27.32 27.91 0.0M
2022-07-22 27.50 27.50 26.63 27.08 0.0M
2022-07-21 27.34 27.58 26.77 27.36 0.0M
2022-07-20 26.84 27.63 26.50 27.49 0.0M
2022-07-19 25.73 27.11 25.73 27.00 0.0M
2022-07-18 25.53 26.22 25.51 25.53 0.0M
2022-07-15 25.47 25.93 24.45 25.53 0.1M
2022-07-14 25.24 25.24 24.43 24.99 0.1M
2022-07-13 26.18 26.18 25.38 25.72 0.1M
2022-07-12 26.60 27.05 25.81 26.58 0.0M
2022-07-11 26.84 27.62 26.66 26.78 0.0M
2022-07-08 27.24 27.42 26.65 27.20 0.0M
2022-07-07 26.43 27.32 26.43 27.01 0.0M
2022-07-06 26.52 26.52 25.52 26.15 0.0M
2022-07-05 26.64 26.75 25.77 26.48 0.1M
2022-07-01 26.93 27.72 26.51 27.17 0.0M
2022-06-30 26.91 27.49 26.51 27.31 0.0M
2022-06-29 28.14 28.14 27.19 27.33 0.0M
2022-06-28 28.15 28.84 28.01 28.18 0.1M
2022-06-27 28.60 28.99 27.87 28.14 0.1M
2022-06-24 26.06 28.46 26.06 28.32 0.2M
2022-06-23 26.31 26.64 25.61 25.98 0.0M
2022-06-22 26.69 27.38 26.27 26.47 0.1M
2022-06-21 26.75 27.21 26.10 26.93 0.0M
2022-06-17 26.32 27.32 25.57 26.31 0.1M
2022-06-16 27.14 27.41 25.82 26.25 0.2M
2022-06-15 27.91 28.49 27.38 27.74 0.1M
2022-06-14 27.61 28.25 27.11 27.92 0.1M
2022-06-13 28.41 28.41 27.16 27.31 0.1M
2022-06-10 29.32 29.76 29.10 29.17 0.1M
2022-06-09 29.49 30.05 29.36 29.67 0.0M
2022-06-08 29.60 29.81 29.05 29.63 0.1M
2022-06-07 30.24 30.61 29.69 29.75 0.1M
2022-06-06 29.16 30.68 28.94 30.66 0.1M
2022-06-03 29.00 29.41 28.73 28.99 0.0M
2022-06-02 28.44 29.42 28.19 29.17 0.1M
2022-06-01 28.21 28.52 27.28 28.33 0.1M
2022-05-31 27.40 28.37 26.96 27.89 0.1M
2022-05-27 27.24 27.66 27.04 27.53 0.1M
2022-05-26 27.00 27.83 26.77 27.24 0.1M
2022-05-25 25.97 27.46 25.80 26.75 0.1M
2022-05-24 24.76 26.00 24.51 25.82 0.1M
2022-05-23 24.56 25.69 24.38 24.75 0.2M
2022-05-20 25.00 25.00 23.82 24.07 0.1M
2022-05-19 25.01 25.20 23.90 24.62 0.1M
2022-05-18 26.00 26.00 24.86 25.30 0.1M
2022-05-17 25.88 26.40 25.58 25.87 0.1M
2022-05-16 24.82 26.65 24.82 25.51 0.1M
2022-05-13 25.01 25.01 23.92 24.60 0.1M
2022-05-12 23.00 23.94 22.82 23.39 0.0M
2022-05-11 22.99 23.28 20.92 23.17 0.1M
2022-05-10 23.30 23.46 22.36 23.00 0.1M
2022-05-09 23.60 23.83 23.01 23.17 0.1M
2022-05-06 23.45 24.13 22.55 23.51 0.1M
2022-05-05 22.16 22.16 21.37 21.57 0.0M
2022-05-04 20.85 22.35 20.85 22.10 0.1M
2022-05-03 20.38 21.24 20.37 21.17 0.0M
2022-05-02 20.28 20.78 20.26 20.33 0.1M
2022-04-29 20.63 21.02 20.16 20.28 0.1M
2022-04-28 19.71 20.77 19.52 20.64 0.1M
2022-04-27 19.41 19.83 19.23 19.45 0.1M
2022-04-26 18.24 19.43 18.24 19.26 0.1M
2022-04-25 18.32 18.77 17.89 18.47 0.1M
2022-04-22 18.54 18.88 18.00 18.25 0.1M
2022-04-21 19.07 19.48 18.48 18.55 0.1M
2022-04-20 18.81 19.24 18.81 19.08 0.0M
2022-04-19 18.43 18.84 18.43 18.57 0.0M
2022-04-18 18.63 18.69 18.42 18.58 0.0M
2022-04-14 18.40 18.63 18.31 18.56 0.0M
2022-04-13 18.10 18.42 18.06 18.35 0.0M
2022-04-12 18.41 18.92 18.01 18.12 0.0M
2022-04-11 18.48 18.67 18.12 18.17 0.0M
2022-04-08 17.87 18.42 17.83 18.23 0.0M
2022-04-07 17.91 18.20 17.72 17.97 0.1M
2022-04-06 17.82 18.10 17.76 17.83 0.1M
2022-04-05 19.00 19.16 17.87 17.97 0.1M
2022-04-04 19.75 19.75 18.97 18.98 0.0M
2022-04-01 20.30 20.32 19.43 19.55 0.1M
2022-03-31 20.80 20.95 19.79 20.15 0.1M
2022-03-30 20.95 21.46 20.80 20.85 0.0M
2022-03-29 20.99 21.44 20.98 21.30 0.0M
2022-03-28 20.95 21.03 20.81 20.97 0.0M
2022-03-25 20.98 21.16 20.85 20.95 0.0M
2022-03-24 21.18 21.23 20.90 20.98 0.0M
2022-03-23 22.65 22.65 20.90 20.95 0.1M
2022-03-22 23.07 23.47 22.71 22.83 0.1M
2022-03-21 22.58 23.23 22.55 22.93 0.1M
2022-03-18 22.32 22.74 22.13 22.70 0.1M
2022-03-17 22.02 22.54 22.02 22.41 0.0M
2022-03-16 21.12 22.12 21.12 22.05 0.0M
2022-03-15 21.36 21.79 20.72 21.15 0.1M
2022-03-14 20.68 21.45 20.68 21.37 0.0M
2022-03-11 19.98 20.71 19.98 20.34 0.0M
2022-03-10 19.82 20.17 19.68 20.01 0.0M
2022-03-09 19.56 19.94 19.56 19.72 0.0M
2022-03-08 19.01 19.75 18.95 19.33 0.1M
2022-03-07 19.07 19.35 18.79 18.81 0.0M
2022-03-04 18.90 19.14 18.64 18.98 0.0M
2022-03-03 19.02 19.36 18.63 19.04 0.0M
2022-03-02 18.71 19.34 18.71 19.01 0.0M
2022-03-01 18.98 19.09 18.30 18.57 0.0M
2022-02-28 19.39 19.39 18.66 19.13 0.0M
2022-02-25 18.77 19.86 18.77 19.46 0.0M
2022-02-24 18.11 18.86 17.81 18.72 0.0M
2022-02-23 18.06 18.69 17.93 18.43 0.0M
2022-02-22 17.63 18.19 17.50 17.88 0.1M
2022-02-18 17.96 17.96 17.52 17.77 0.0M
2022-02-17 17.93 18.40 17.74 17.86 0.0M
2022-02-16 17.98 18.46 17.51 18.13 0.0M
2022-02-15 18.22 18.32 17.70 18.07 0.0M
2022-02-14 18.11 18.11 17.80 17.98 0.0M
2022-02-11 18.13 18.40 17.55 18.02 0.1M
2022-02-10 16.72 17.29 16.70 16.73 0.1M
2022-02-09 16.43 17.00 16.27 16.79 0.0M
2022-02-08 16.60 16.73 16.30 16.35 0.0M
2022-02-07 17.05 17.05 16.42 16.56 0.0M
2022-02-04 17.75 17.75 17.05 17.09 0.0M
2022-02-03 17.93 18.20 17.57 17.75 0.0M
2022-02-02 17.70 18.11 17.33 17.98 0.0M
2022-02-01 16.91 18.59 16.91 17.59 0.1M
2022-01-31 16.50 17.04 16.36 17.03 0.0M
2022-01-28 16.30 16.75 15.86 16.55 0.1M
2022-01-27 17.44 17.59 16.18 16.30 0.1M
2022-01-26 17.75 18.05 17.07 17.35 0.1M
2022-01-25 17.10 17.94 16.78 17.55 0.1M
2022-01-24 16.99 17.38 16.73 17.20 0.1M
2022-01-21 17.07 17.59 16.65 17.11 0.4M
2022-01-20 18.30 18.30 17.10 17.22 0.0M
2022-01-19 18.35 18.40 17.67 17.78 0.1M
2022-01-18 18.19 18.31 17.53 18.03 0.0M
2022-01-14 18.46 18.48 18.23 18.32 0.0M
2022-01-13 18.56 18.78 18.51 18.65 0.0M
2022-01-12 18.58 18.80 18.38 18.44 0.0M
2022-01-11 18.44 18.67 18.17 18.62 0.0M
2022-01-10 18.72 18.72 18.35 18.52 0.0M
2022-01-07 18.42 18.80 18.35 18.68 0.0M
2022-01-06 18.77 18.81 18.41 18.70 0.0M
2022-01-05 19.36 19.48 18.64 18.64 0.0M
2022-01-04 18.82 19.43 18.75 19.06 0.0M
2022-01-03 18.85 19.28 18.62 18.71 0.0M