Echtzeit-Aktienkurs Universal Logistics Holdings
Bid:
Ask:
Aktienkurse zur Universal Logistics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,33 | 23,47 | 23,33 | 23,46 | -2,15% | - |
| 25.02.2021 | 24,44 | 24,51 | 23,68 | 23,97 | -1,34% | - |
| 24.02.2021 | 24,35 | 24,87 | 24,11 | 24,30 | -0,35% | - |
| 23.02.2021 | 24,13 | 24,75 | 23,90 | 24,38 | 0,45% | - |
| 22.02.2021 | 23,72 | 24,35 | 23,72 | 24,27 | 1,19% | - |
| 19.02.2021 | 24,61 | 24,61 | 23,63 | 23,99 | -2,32% | - |
| 18.02.2021 | 24,49 | 24,78 | 24,26 | 24,56 | -0,34% | - |
| 17.02.2021 | 24,78 | 24,78 | 24,63 | 24,64 | -0,02% | - |
| 16.02.2021 | 24,50 | 24,90 | 24,37 | 24,65 | 0,14% | - |
| 12.02.2021 | 24,21 | 24,85 | 24,15 | 24,61 | 2,20% | - |
| 11.02.2021 | 23,94 | 24,27 | 23,61 | 24,08 | -0,19% | - |
| 10.02.2021 | 23,85 | 24,96 | 23,73 | 24,13 | 3,88% | - |
| 09.02.2021 | 22,88 | 23,47 | 22,59 | 23,23 | -1,67% | - |
| 08.02.2021 | 23,43 | 23,95 | 23,32 | 23,62 | 1,18% | - |
| 05.02.2021 | 23,85 | 24,21 | 22,90 | 23,35 | 1,94% | - |
| 04.02.2021 | 22,89 | 22,91 | 22,89 | 22,90 | 4,45% | - |
| 03.02.2021 | 21,64 | 22,18 | 21,51 | 21,93 | -0,43% | - |
| 02.02.2021 | 21,90 | 22,21 | 21,53 | 22,02 | 0,52% | - |
| 01.02.2021 | 21,25 | 22,01 | 20,92 | 21,91 | 2,99% | - |
| 29.01.2021 | 21,72 | 22,15 | 21,15 | 21,27 | -0,33% | - |
| 28.01.2021 | 21,34 | 21,34 | 21,34 | 21,34 | -0,95% | - |
| 27.01.2021 | 21,64 | 21,94 | 21,22 | 21,55 | -4,46% | - |
| 26.01.2021 | 22,84 | 22,91 | 22,34 | 22,55 | -2,00% | - |
| 25.01.2021 | 23,04 | 23,08 | 0,00 | 23,01 | -0,95% | - |
| 22.01.2021 | 22,64 | 23,24 | 22,50 | 23,23 | 1,26% | - |
| 21.01.2021 | 22,96 | 23,05 | 22,94 | 22,94 | -1,65% | - |
| 20.01.2021 | 23,11 | 23,90 | 22,77 | 23,33 | 2,15% | - |
| 19.01.2021 | 22,91 | 23,15 | 22,62 | 22,84 | 0,53% | - |
| 15.01.2021 | 22,23 | 22,86 | 22,17 | 22,72 | 1,25% | - |
| 14.01.2021 | 22,06 | 22,61 | 21,61 | 22,44 | 3,79% | - |
| 13.01.2021 | 21,72 | 21,92 | 21,39 | 21,62 | 0,16% | - |
| 12.01.2021 | 21,35 | 22,11 | 21,27 | 21,58 | 2,03% | - |
| 11.01.2021 | 21,57 | 21,57 | 20,70 | 21,15 | -3,40% | - |
| 08.01.2021 | 22,63 | 22,67 | 21,76 | 21,90 | -1,84% | - |
| 07.01.2021 | 22,07 | 22,54 | 21,80 | 22,31 | 1,39% | - |
| 06.01.2021 | 21,24 | 22,23 | 21,24 | 22,00 | 4,41% | - |
| 05.01.2021 | 20,90 | 21,39 | 20,59 | 21,07 | 1,30% | - |
| 04.01.2021 | 20,71 | 20,94 | 20,45 | 20,80 | 0,97% | - |
| 31.12.2020 | 20,70 | 20,84 | 20,25 | 20,60 | 0,59% | - |
| 30.12.2020 | 20,28 | 20,66 | 20,04 | 20,48 | 0,94% | - |
| 29.12.2020 | 20,66 | 20,75 | 19,93 | 20,29 | -1,81% | - |
| 28.12.2020 | 20,76 | 20,76 | 20,67 | 20,67 | -6,24% | - |
| 24.12.2020 | 20,81 | 22,04 | 20,23 | 22,04 | 5,53% | - |
| 23.12.2020 | 20,92 | 20,98 | 20,76 | 20,89 | -0,48% | - |
| 22.12.2020 | 20,99 | 21,21 | 20,80 | 20,99 | 0,14% | - |
| 21.12.2020 | 21,18 | 21,42 | 20,93 | 20,96 | -3,17% | - |
| 18.12.2020 | 21,89 | 22,54 | 21,23 | 21,64 | -1,86% | - |
| 17.12.2020 | 22,16 | 22,24 | 21,93 | 22,05 | 1,75% | - |
| 16.12.2020 | 21,33 | 21,96 | 21,24 | 21,67 | 0,53% | - |
| 15.12.2020 | 21,33 | 25,01 | 20,86 | 21,56 | 5,35% | - |
| 14.12.2020 | 21,10 | 21,60 | 18,80 | 20,46 | -3,58% | - |
| 11.12.2020 | 21,45 | 21,51 | 21,16 | 21,22 | -2,62% | - |
| 10.12.2020 | 21,91 | 22,00 | 21,36 | 21,79 | -2,20% | - |
| 09.12.2020 | 22,17 | 22,82 | 20,45 | 22,28 | 0,27% | - |
| 08.12.2020 | 21,82 | 24,74 | 21,51 | 22,22 | 1,67% | - |
| 07.12.2020 | 21,44 | 21,91 | 21,44 | 21,86 | -0,46% | - |
| 04.12.2020 | 21,59 | 21,98 | 21,43 | 21,96 | 1,64% | - |
| 03.12.2020 | 22,29 | 22,29 | 21,51 | 21,60 | -1,97% | - |
| 02.12.2020 | 22,25 | 22,95 | 21,73 | 22,04 | -0,36% | - |
| 01.12.2020 | 22,04 | 22,37 | 21,80 | 22,12 | 3,08% | - |
| 30.11.2020 | 21,79 | 21,94 | 21,22 | 21,46 | 1,90% | - |
| 27.11.2020 | 21,64 | 22,25 | 20,64 | 21,06 | -6,38% | - |
| 25.11.2020 | 22,04 | 22,76 | 22,03 | 22,49 | -0,42% | - |
| 24.11.2020 | 22,14 | 22,78 | 22,02 | 22,59 | 3,46% | - |
| 23.11.2020 | 22,07 | 22,10 | 21,20 | 21,83 | -1,24% | - |
| 20.11.2020 | 22,55 | 22,59 | 22,01 | 22,11 | -2,86% | - |
| 19.11.2020 | 23,15 | 23,15 | 22,28 | 22,76 | -1,15% | - |
| 18.11.2020 | 23,35 | 23,55 | 22,76 | 23,02 | 1,63% | - |
| 17.11.2020 | 22,60 | 23,29 | 22,58 | 22,65 | -1,44% | - |
| 16.11.2020 | 22,75 | 23,11 | 22,58 | 22,98 | 4,19% | - |
| 13.11.2020 | 22,18 | 22,42 | 21,75 | 22,06 | 1,73% | - |
| 12.11.2020 | 22,02 | 22,10 | 21,31 | 21,68 | -3,21% | - |
| 11.11.2020 | 21,88 | 22,41 | 21,88 | 22,40 | -0,62% | - |
| 10.11.2020 | 22,25 | 23,24 | 21,27 | 22,54 | 5,28% | - |
| 09.11.2020 | 21,77 | 22,20 | 21,39 | 21,41 | 1,47% | - |
| 06.11.2020 | 21,72 | 21,90 | 20,95 | 21,10 | -3,92% | - |
| 05.11.2020 | 21,80 | 22,29 | 21,78 | 21,96 | 2,69% | - |
| 04.11.2020 | 21,54 | 22,32 | 21,20 | 21,39 | -1,81% | - |
| 03.11.2020 | 21,66 | 21,94 | 21,40 | 21,78 | 3,99% | - |
| 02.11.2020 | 20,66 | 21,06 | 20,31 | 20,95 | 6,35% | - |
| 30.10.2020 | 19,70 | 20,07 | 19,39 | 19,70 | -0,93% | - |
| 29.10.2020 | 19,87 | 20,26 | 19,83 | 19,88 | -0,77% | - |
| 28.10.2020 | 20,56 | 20,62 | 20,03 | 20,04 | -4,02% | - |
| 27.10.2020 | 21,25 | 21,27 | 20,72 | 20,88 | -2,25% | - |
| 26.10.2020 | 20,91 | 21,52 | 20,58 | 21,36 | -2,56% | - |
| 23.10.2020 | 22,07 | 22,49 | 21,91 | 21,92 | -0,97% | - |
| 22.10.2020 | 22,12 | 22,22 | 21,60 | 22,13 | -0,16% | - |
| 21.10.2020 | 22,54 | 22,62 | 22,05 | 22,17 | -0,72% | - |
| 20.10.2020 | 22,18 | 22,64 | 22,08 | 22,33 | 1,71% | - |
| 19.10.2020 | 22,89 | 22,89 | 21,95 | 21,95 | -2,70% | - |
| 16.10.2020 | 22,89 | 22,98 | 22,50 | 22,56 | -0,04% | - |
| 15.10.2020 | 22,72 | 23,49 | 22,46 | 22,57 | 0,07% | - |
| 14.10.2020 | 23,20 | 23,51 | 22,56 | 22,56 | -0,62% | - |
| 13.10.2020 | 22,31 | 23,18 | 22,31 | 22,70 | -1,90% | - |
| 12.10.2020 | 22,78 | 23,95 | 22,78 | 23,14 | 4,07% | - |
| 09.10.2020 | 22,48 | 22,56 | 22,07 | 22,23 | -0,38% | - |
| 08.10.2020 | 22,13 | 22,32 | 21,80 | 22,32 | 2,22% | - |
| 07.10.2020 | 22,01 | 22,23 | 21,22 | 21,83 | 0,39% | - |
| 06.10.2020 | 21,56 | 22,05 | 21,29 | 21,75 | -1,43% | - |
| 05.10.2020 | 22,06 | 22,06 | 22,06 | 22,06 | 4,11% | - |