43,730$
-1,20%
Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 44,30 | 44,40 | 43,22 | 43,75 | -1,15% | 41.251,00 |
| 30.05.2024 | 44,80 | 45,24 | 44,01 | 44,26 | 0,02% | 24.808,00 |
| 29.05.2024 | 45,32 | 45,33 | 44,21 | 44,25 | -3,17% | 26.384,00 |
| 28.05.2024 | 45,71 | 46,95 | 45,23 | 45,70 | -0,02% | 39.022,00 |
| 24.05.2024 | 44,96 | 45,73 | 44,39 | 45,71 | 2,90% | 33.860,00 |
| 23.05.2024 | 45,07 | 45,46 | 44,10 | 44,42 | -1,40% | 24.525,00 |
| 22.05.2024 | 45,43 | 45,55 | 44,50 | 45,05 | -1,64% | 28.632,00 |
| 21.05.2024 | 47,57 | 47,73 | 45,38 | 45,80 | -3,66% | 75.235,00 |
| 20.05.2024 | 47,19 | 48,08 | 46,50 | 47,54 | 0,40% | 47.688,00 |
| 17.05.2024 | 48,18 | 48,31 | 46,92 | 47,35 | -1,00% | 51.405,00 |
| 16.05.2024 | 47,36 | 48,02 | 47,19 | 47,83 | 1,36% | 33.628,00 |
| 15.05.2024 | 47,09 | 47,30 | 46,30 | 47,19 | 0,32% | 23.407,00 |
| 14.05.2024 | 48,33 | 48,33 | 46,91 | 47,04 | -1,69% | 66.512,00 |
| 13.05.2024 | 48,78 | 48,78 | 47,52 | 47,85 | -1,79% | 37.797,00 |
| 10.05.2024 | 49,80 | 50,52 | 48,40 | 48,72 | -2,03% | 49.970,00 |
| 09.05.2024 | 47,93 | 50,09 | 47,93 | 49,73 | 3,26% | 62.750,00 |
| 08.05.2024 | 46,00 | 48,26 | 45,13 | 48,16 | 4,29% | 49.180,00 |
| 07.05.2024 | 45,00 | 46,48 | 44,96 | 46,18 | 2,15% | 34.087,00 |
| 06.05.2024 | 42,58 | 45,21 | 42,07 | 45,21 | 6,30% | 59.858,00 |
| 03.05.2024 | 44,36 | 44,54 | 42,16 | 42,53 | -3,16% | 57.972,00 |
| 02.05.2024 | 44,36 | 44,36 | 43,18 | 43,92 | -0,14% | 42.177,00 |
| 01.05.2024 | 44,40 | 44,70 | 42,17 | 43,98 | -1,61% | 60.117,00 |
| 30.04.2024 | 45,62 | 46,63 | 44,66 | 44,70 | -1,43% | 46.005,00 |
| 29.04.2024 | 44,50 | 45,68 | 43,55 | 45,35 | -1,07% | 149.837,00 |
| 26.04.2024 | 40,55 | 48,63 | 39,58 | 45,84 | 39,37% | 484.218,00 |
| 25.04.2024 | 32,96 | 33,13 | 32,31 | 32,89 | -2,14% | 49.148,00 |
| 24.04.2024 | 34,56 | 35,58 | 33,01 | 33,61 | -2,83% | 44.688,00 |
| 23.04.2024 | 33,21 | 34,83 | 33,20 | 34,59 | 3,07% | 100.765,00 |
| 22.04.2024 | 33,51 | 34,45 | 33,25 | 33,56 | 0,18% | 61.039,00 |
| 19.04.2024 | 32,01 | 33,76 | 32,01 | 33,50 | 3,52% | 55.037,00 |
| 18.04.2024 | 32,09 | 32,88 | 32,09 | 32,36 | 1,47% | 24.375,00 |
| 17.04.2024 | 32,80 | 32,99 | 31,89 | 31,89 | -2,92% | 49.048,00 |
| 16.04.2024 | 33,26 | 33,26 | 32,28 | 32,85 | -0,76% | 21.589,00 |
| 15.04.2024 | 33,33 | 33,40 | 32,03 | 33,10 | 0,00% | 26.884,00 |
| 12.04.2024 | 33,35 | 33,64 | 32,96 | 33,10 | -2,10% | 16.851,00 |
| 11.04.2024 | 33,15 | 34,10 | 32,97 | 33,81 | 2,42% | 14.692,00 |
| 10.04.2024 | 33,61 | 34,34 | 32,97 | 33,01 | -5,71% | 20.588,00 |
| 09.04.2024 | 35,21 | 35,21 | 34,65 | 35,01 | -0,36% | 13.212,00 |
| 08.04.2024 | 35,16 | 35,34 | 34,80 | 35,14 | 1,46% | 22.827,00 |
| 05.04.2024 | 35,82 | 36,33 | 34,43 | 34,63 | -1,23% | 19.581,00 |
| 04.04.2024 | 35,33 | 36,46 | 34,65 | 35,06 | 0,83% | 17.066,00 |
| 03.04.2024 | 35,45 | 35,67 | 34,74 | 34,77 | -2,06% | 28.145,00 |
| 02.04.2024 | 35,93 | 36,22 | 35,45 | 35,50 | -3,38% | 23.658,00 |
| 01.04.2024 | 37,07 | 37,11 | 35,65 | 36,74 | -0,35% | 36.973,00 |
| 28.03.2024 | 37,55 | 37,89 | 36,86 | 36,87 | -0,95% | 28.581,00 |
| 27.03.2024 | 36,50 | 37,90 | 36,23 | 37,23 | 2,69% | 28.282,00 |
| 26.03.2024 | 35,87 | 36,86 | 35,30 | 36,25 | 1,06% | 18.238,00 |
| 25.03.2024 | 35,84 | 36,41 | 35,44 | 35,87 | -0,14% | 11.176,00 |
| 22.03.2024 | 35,50 | 36,45 | 35,05 | 35,92 | -0,42% | 28.198,00 |
| 21.03.2024 | 34,68 | 36,28 | 34,54 | 36,07 | 2,94% | 19.646,00 |
| 20.03.2024 | 33,73 | 35,04 | 33,43 | 35,04 | 2,82% | 14.974,00 |
| 19.03.2024 | 34,23 | 35,03 | 33,88 | 34,08 | 0,41% | 50.286,00 |
| 18.03.2024 | 34,99 | 34,99 | 33,84 | 33,94 | -1,96% | 34.799,00 |
| 15.03.2024 | 33,85 | 34,69 | 33,47 | 34,62 | 1,11% | 52.568,00 |
| 14.03.2024 | 35,32 | 35,32 | 33,64 | 34,24 | -3,36% | 52.116,00 |
| 13.03.2024 | 35,75 | 36,85 | 35,02 | 35,43 | -1,20% | 16.897,00 |
| 12.03.2024 | 36,00 | 36,31 | 34,94 | 35,86 | -0,91% | 17.859,00 |
| 11.03.2024 | 37,83 | 38,50 | 36,01 | 36,19 | -3,75% | 55.012,00 |
| 08.03.2024 | 37,33 | 38,49 | 37,01 | 37,60 | 1,92% | 42.496,00 |
| 07.03.2024 | 34,89 | 36,89 | 34,89 | 36,89 | 6,71% | 49.390,00 |
| 06.03.2024 | 33,78 | 35,47 | 33,78 | 34,57 | 2,40% | 33.796,00 |
| 05.03.2024 | 34,25 | 35,23 | 33,76 | 33,76 | -2,29% | 22.316,00 |
| 04.03.2024 | 33,96 | 34,93 | 33,64 | 34,55 | 1,83% | 30.921,00 |
| 01.03.2024 | 33,75 | 34,16 | 33,53 | 33,93 | -0,29% | 19.015,00 |
| 29.02.2024 | 33,96 | 34,19 | 33,01 | 34,03 | 1,83% | 34.016,00 |
| 28.02.2024 | 33,69 | 34,25 | 33,31 | 33,42 | -1,62% | 27.590,00 |
| 27.02.2024 | 33,82 | 34,98 | 33,27 | 33,97 | 0,21% | 25.620,00 |
| 26.02.2024 | 33,47 | 34,11 | 32,81 | 33,90 | 1,65% | 13.360,00 |
| 23.02.2024 | 32,75 | 33,45 | 32,41 | 33,35 | 1,03% | 9.971,00 |
| 22.02.2024 | 32,20 | 33,15 | 32,00 | 33,01 | 1,29% | 15.238,00 |
| 21.02.2024 | 32,10 | 32,77 | 31,79 | 32,59 | 0,84% | 12.905,00 |
| 20.02.2024 | 32,90 | 32,90 | 32,05 | 32,32 | -3,81% | 7.612,00 |
| 16.02.2024 | 34,32 | 34,89 | 31,79 | 33,60 | 4,38% | 19.539,00 |
| 15.02.2024 | 32,24 | 32,24 | 30,58 | 32,19 | 1,69% | 14.776,00 |
| 14.02.2024 | 30,83 | 31,99 | 30,83 | 31,66 | 1,46% | 25.963,00 |
| 13.02.2024 | 31,34 | 32,67 | 31,03 | 31,20 | -2,80% | 27.704,00 |
| 12.02.2024 | 31,20 | 32,38 | 31,20 | 32,10 | 2,23% | 36.891,00 |
| 09.02.2024 | 30,26 | 31,40 | 30,26 | 31,40 | 1,49% | 18.165,00 |
| 08.02.2024 | 30,28 | 30,95 | 30,28 | 30,94 | 2,31% | 14.160,00 |
| 07.02.2024 | 30,74 | 30,78 | 30,24 | 30,24 | -0,88% | 23.052,00 |
| 06.02.2024 | 30,80 | 31,02 | 30,25 | 30,51 | 1,90% | 23.226,00 |
| 05.02.2024 | 29,64 | 30,42 | 29,15 | 29,94 | -0,20% | 13.938,00 |
| 02.02.2024 | 29,61 | 31,15 | 29,42 | 30,00 | -0,10% | 33.628,00 |
| 01.02.2024 | 30,54 | 30,54 | 29,47 | 30,03 | -1,57% | 34.537,00 |
| 31.01.2024 | 30,15 | 31,45 | 29,93 | 30,51 | 2,35% | 76.987,00 |
| 30.01.2024 | 29,51 | 30,53 | 29,39 | 29,81 | 0,17% | 10.198,00 |
| 29.01.2024 | 29,96 | 29,96 | 28,00 | 29,76 | 0,27% | 19.102,00 |
| 26.01.2024 | 30,40 | 30,57 | 29,25 | 29,68 | -0,90% | 9.809,00 |
| 25.01.2024 | 30,19 | 30,32 | 29,24 | 29,95 | 0,57% | 8.624,00 |
| 24.01.2024 | 30,79 | 30,79 | 29,45 | 29,78 | -1,75% | 14.787,00 |
| 23.01.2024 | 30,35 | 30,71 | 30,11 | 30,31 | -1,01% | 19.198,00 |
| 22.01.2024 | 30,04 | 30,80 | 29,50 | 30,62 | 3,17% | 13.263,00 |
| 19.01.2024 | 29,28 | 29,70 | 28,46 | 29,68 | 2,38% | 16.604,00 |
| 18.01.2024 | 29,08 | 29,46 | 28,33 | 28,99 | -0,14% | 20.905,00 |
| 17.01.2024 | 29,01 | 29,74 | 28,40 | 29,03 | -1,66% | 15.637,00 |
| 16.01.2024 | 29,99 | 30,87 | 29,36 | 29,52 | -3,69% | 21.001,00 |
| 12.01.2024 | 30,91 | 30,91 | 29,82 | 30,65 | 0,69% | 23.029,00 |
| 11.01.2024 | 30,97 | 30,97 | 29,92 | 30,44 | -0,81% | 29.068,00 |
| 10.01.2024 | 29,92 | 31,30 | 28,78 | 30,69 | 10,06% | 38.962,00 |
| 09.01.2024 | 27,85 | 28,26 | 27,63 | 27,89 | -0,69% | 16.243,00 |