18,610$
-0,75%
Echtzeit-Aktienkurs Utz Brands
Bid:
Ask:
Aktienkurse zur Utz Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,67 | 18,79 | 18,51 | 18,61 | -0,75% | 352.987,00 |
| 25.04.2024 | 18,74 | 18,97 | 18,56 | 18,75 | 0,05% | 744.842,00 |
| 24.04.2024 | 18,12 | 18,83 | 18,09 | 18,74 | 2,63% | 876.405,00 |
| 23.04.2024 | 18,02 | 18,39 | 17,99 | 18,26 | 1,33% | 422.040,00 |
| 22.04.2024 | 17,56 | 18,15 | 17,46 | 18,02 | 3,44% | 568.977,00 |
| 19.04.2024 | 17,50 | 17,65 | 17,00 | 17,42 | -1,02% | 619.909,00 |
| 18.04.2024 | 17,45 | 17,75 | 17,35 | 17,60 | 1,44% | 399.914,00 |
| 17.04.2024 | 17,33 | 17,54 | 17,24 | 17,35 | 1,05% | 501.416,00 |
| 16.04.2024 | 17,01 | 17,33 | 16,65 | 17,17 | 1,06% | 400.635,00 |
| 15.04.2024 | 17,15 | 17,22 | 16,93 | 16,99 | -0,93% | 361.588,00 |
| 12.04.2024 | 17,33 | 17,33 | 16,98 | 17,15 | -1,66% | 399.064,00 |
| 11.04.2024 | 17,68 | 17,70 | 17,33 | 17,44 | -0,80% | 463.799,00 |
| 10.04.2024 | 17,28 | 17,67 | 17,05 | 17,58 | 0,34% | 780.169,00 |
| 09.04.2024 | 17,56 | 17,68 | 17,29 | 17,52 | -0,57% | 1.085.254,00 |
| 08.04.2024 | 17,36 | 17,89 | 17,32 | 17,62 | 1,67% | 711.060,00 |
| 05.04.2024 | 17,28 | 17,47 | 17,12 | 17,33 | 0,46% | 657.333,00 |
| 04.04.2024 | 17,46 | 17,55 | 17,17 | 17,25 | -0,81% | 736.565,00 |
| 03.04.2024 | 18,24 | 18,24 | 17,38 | 17,39 | -4,61% | 776.205,00 |
| 02.04.2024 | 18,48 | 18,48 | 18,11 | 18,23 | -2,04% | 641.042,00 |
| 01.04.2024 | 18,69 | 18,80 | 18,32 | 18,61 | 0,92% | 485.762,00 |
| 28.03.2024 | 18,31 | 18,58 | 18,31 | 18,44 | 0,71% | 551.186,00 |
| 27.03.2024 | 18,23 | 18,55 | 18,23 | 18,31 | 1,10% | 718.896,00 |
| 26.03.2024 | 18,21 | 18,30 | 18,11 | 18,11 | -0,11% | 473.692,00 |
| 25.03.2024 | 18,57 | 18,68 | 18,13 | 18,13 | -2,37% | 541.266,00 |
| 22.03.2024 | 18,39 | 18,81 | 18,32 | 18,57 | 1,25% | 403.335,00 |
| 21.03.2024 | 18,39 | 18,79 | 18,28 | 18,34 | -0,38% | 574.363,00 |
| 20.03.2024 | 18,50 | 18,73 | 18,15 | 18,41 | -0,32% | 593.676,00 |
| 19.03.2024 | 17,90 | 18,48 | 17,83 | 18,47 | 3,07% | 805.168,00 |
| 18.03.2024 | 17,99 | 18,30 | 17,90 | 17,92 | -1,65% | 621.063,00 |
| 15.03.2024 | 17,83 | 18,35 | 17,83 | 18,22 | 1,45% | 1.354.594,00 |
| 14.03.2024 | 18,17 | 18,49 | 17,88 | 17,96 | 1,41% | 1.496.688,00 |
| 13.03.2024 | 18,35 | 18,50 | 17,55 | 17,71 | -3,17% | 814.933,00 |
| 12.03.2024 | 17,78 | 18,35 | 17,57 | 18,29 | 2,29% | 1.260.265,00 |
| 11.03.2024 | 17,83 | 18,15 | 17,83 | 17,88 | 0,22% | 637.373,00 |
| 08.03.2024 | 17,56 | 17,94 | 17,56 | 17,84 | 1,54% | 466.705,00 |
| 07.03.2024 | 17,76 | 17,82 | 17,41 | 17,57 | -0,51% | 732.321,00 |
| 06.03.2024 | 17,65 | 17,81 | 17,31 | 17,66 | 0,28% | 740.832,00 |
| 05.03.2024 | 17,89 | 17,98 | 17,39 | 17,61 | -2,06% | 949.361,00 |
| 04.03.2024 | 17,46 | 17,99 | 17,38 | 17,98 | 2,63% | 935.660,00 |
| 01.03.2024 | 18,01 | 18,01 | 17,31 | 17,52 | -0,96% | 1.169.534,00 |
| 29.02.2024 | 17,98 | 18,66 | 17,28 | 17,69 | -3,54% | 3.093.488,00 |
| 28.02.2024 | 18,43 | 18,68 | 18,29 | 18,34 | -0,76% | 880.459,00 |
| 27.02.2024 | 18,86 | 19,00 | 18,48 | 18,48 | -1,65% | 713.194,00 |
| 26.02.2024 | 19,12 | 19,20 | 18,74 | 18,79 | -1,88% | 419.062,00 |
| 23.02.2024 | 19,03 | 19,21 | 18,80 | 19,15 | 0,42% | 469.689,00 |
| 22.02.2024 | 18,68 | 19,09 | 18,54 | 19,07 | 2,09% | 655.976,00 |
| 21.02.2024 | 18,68 | 18,86 | 18,61 | 18,68 | 0,00% | 423.798,00 |
| 20.02.2024 | 19,00 | 19,12 | 18,65 | 18,68 | -1,89% | 565.199,00 |
| 16.02.2024 | 19,00 | 19,21 | 18,89 | 19,04 | -0,73% | 1.162.612,00 |
| 15.02.2024 | 18,67 | 19,19 | 18,67 | 19,18 | 3,01% | 619.723,00 |
| 14.02.2024 | 18,53 | 18,65 | 18,09 | 18,62 | 1,09% | 571.898,00 |
| 13.02.2024 | 18,57 | 18,64 | 18,29 | 18,42 | -2,95% | 707.355,00 |
| 12.02.2024 | 18,41 | 19,08 | 18,41 | 18,98 | 2,98% | 676.741,00 |
| 09.02.2024 | 18,21 | 18,46 | 18,00 | 18,43 | 1,38% | 841.319,00 |
| 08.02.2024 | 17,74 | 18,32 | 17,72 | 18,18 | 2,60% | 657.827,00 |
| 07.02.2024 | 18,17 | 18,17 | 17,65 | 17,72 | -2,48% | 829.740,00 |
| 06.02.2024 | 18,49 | 18,62 | 17,98 | 18,17 | -2,05% | 777.757,00 |
| 05.02.2024 | 18,53 | 18,61 | 18,30 | 18,55 | -0,22% | 664.621,00 |
| 02.02.2024 | 18,05 | 18,70 | 17,94 | 18,59 | 2,20% | 697.515,00 |
| 01.02.2024 | 17,84 | 18,21 | 17,62 | 18,19 | 2,77% | 818.533,00 |
| 31.01.2024 | 17,46 | 17,90 | 17,31 | 17,70 | 0,40% | 1.511.413,00 |
| 30.01.2024 | 17,40 | 17,73 | 17,38 | 17,63 | 1,38% | 570.403,00 |
| 29.01.2024 | 17,24 | 17,61 | 17,14 | 17,39 | -0,11% | 636.255,00 |
| 26.01.2024 | 17,13 | 17,42 | 17,06 | 17,41 | 2,35% | 698.079,00 |
| 25.01.2024 | 16,64 | 17,07 | 16,63 | 17,01 | 3,15% | 749.297,00 |
| 24.01.2024 | 16,69 | 16,72 | 16,45 | 16,49 | -0,54% | 500.917,00 |
| 23.01.2024 | 16,61 | 16,79 | 16,39 | 16,58 | 0,73% | 590.653,00 |
| 22.01.2024 | 16,24 | 16,52 | 16,22 | 16,46 | 1,98% | 630.658,00 |
| 19.01.2024 | 16,45 | 16,45 | 15,93 | 16,14 | -1,53% | 975.968,00 |
| 18.01.2024 | 16,45 | 16,45 | 16,18 | 16,39 | -0,24% | 587.173,00 |
| 17.01.2024 | 16,29 | 16,62 | 16,29 | 16,43 | -0,24% | 655.730,00 |
| 16.01.2024 | 16,25 | 16,48 | 16,10 | 16,47 | 1,35% | 836.486,00 |
| 12.01.2024 | 16,54 | 16,63 | 16,11 | 16,25 | -0,79% | 1.038.292,00 |
| 11.01.2024 | 16,64 | 16,69 | 16,22 | 16,38 | -1,38% | 964.807,00 |
| 10.01.2024 | 17,14 | 17,35 | 16,52 | 16,61 | -3,71% | 1.122.258,00 |
| 09.01.2024 | 17,25 | 17,58 | 17,02 | 17,25 | -0,81% | 887.008,00 |
| 08.01.2024 | 17,16 | 17,58 | 16,96 | 17,39 | 1,28% | 1.096.662,00 |
| 05.01.2024 | 17,25 | 17,76 | 17,16 | 17,17 | -0,64% | 1.453.682,00 |
| 04.01.2024 | 17,07 | 17,40 | 16,97 | 17,28 | 1,35% | 1.293.860,00 |
| 03.01.2024 | 16,74 | 17,49 | 16,51 | 17,05 | 4,15% | 1.508.136,00 |
| 02.01.2024 | 16,03 | 16,64 | 15,96 | 16,37 | 0,80% | 783.392,00 |
| 29.12.2023 | 16,19 | 16,30 | 16,07 | 16,24 | 0,00% | 617.086,00 |
| 28.12.2023 | 16,00 | 16,42 | 16,00 | 16,24 | 1,25% | 516.141,00 |
| 27.12.2023 | 15,82 | 16,18 | 15,72 | 16,04 | 1,20% | 813.365,00 |
| 26.12.2023 | 15,48 | 15,95 | 15,33 | 15,85 | 3,12% | 648.198,00 |
| 22.12.2023 | 15,31 | 15,56 | 15,31 | 15,37 | 0,46% | 579.202,00 |
| 21.12.2023 | 15,29 | 15,49 | 15,04 | 15,30 | 0,59% | 674.896,00 |
| 20.12.2023 | 15,77 | 15,84 | 15,14 | 15,21 | -2,37% | 900.322,00 |
| 19.12.2023 | 15,41 | 15,67 | 15,30 | 15,58 | 1,43% | 695.836,00 |
| 18.12.2023 | 15,15 | 15,63 | 14,69 | 15,36 | 5,13% | 1.427.245,00 |
| 15.12.2023 | 14,39 | 14,90 | 14,18 | 14,61 | 1,11% | 1.275.722,00 |
| 14.12.2023 | 14,77 | 14,98 | 14,42 | 14,45 | -1,37% | 877.024,00 |
| 13.12.2023 | 13,85 | 14,72 | 13,85 | 14,65 | 5,40% | 998.117,00 |
| 12.12.2023 | 13,97 | 14,00 | 13,76 | 13,90 | 0,07% | 692.709,00 |
| 11.12.2023 | 13,53 | 13,93 | 13,45 | 13,89 | 2,66% | 1.175.746,00 |
| 08.12.2023 | 13,63 | 13,72 | 13,42 | 13,53 | -0,88% | 429.897,00 |
| 07.12.2023 | 13,43 | 13,76 | 13,29 | 13,65 | 1,87% | 743.541,00 |
| 06.12.2023 | 13,51 | 13,64 | 13,34 | 13,40 | -0,15% | 501.114,00 |
| 05.12.2023 | 13,87 | 13,88 | 13,20 | 13,42 | -3,45% | 828.030,00 |
| 04.12.2023 | 13,50 | 14,08 | 13,50 | 13,90 | 2,58% | 705.947,00 |