Echtzeit-Aktienkurs Universal Forest Products Inc.
Bid:
Ask:
Aktienkurse zur Universal Forest Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2020 | 41,52 | 41,66 | 40,81 | 40,89 | 0,71% | 113.518,00 |
| 06.05.2020 | 40,98 | 41,75 | 40,38 | 40,60 | -0,44% | 89.978,00 |
| 05.05.2020 | 41,13 | 41,87 | 40,65 | 40,78 | 1,42% | 180.497,00 |
| 04.05.2020 | 39,75 | 40,22 | 39,26 | 40,21 | -0,05% | 185.306,00 |
| 01.05.2020 | 40,07 | 40,30 | 39,11 | 40,23 | -2,16% | 155.170,00 |
| 30.04.2020 | 42,37 | 42,46 | 41,11 | 41,12 | -5,23% | 261.351,00 |
| 29.04.2020 | 42,80 | 43,61 | 41,92 | 43,39 | 6,09% | 194.176,00 |
| 28.04.2020 | 41,53 | 42,25 | 40,64 | 40,90 | 1,79% | 165.783,00 |
| 27.04.2020 | 37,87 | 40,43 | 37,87 | 40,18 | 6,66% | 137.494,00 |
| 24.04.2020 | 36,74 | 37,78 | 36,43 | 37,67 | 2,53% | 169.083,00 |
| 23.04.2020 | 34,93 | 37,22 | 33,96 | 36,74 | 2,37% | 272.180,00 |
| 22.04.2020 | 36,21 | 36,28 | 35,27 | 35,89 | 1,47% | 198.401,00 |
| 21.04.2020 | 35,52 | 36,27 | 35,22 | 35,37 | -6,77% | 118.133,00 |
| 17.04.2020 | 38,37 | 38,93 | 37,80 | 37,94 | 3,27% | 165.102,00 |
| 16.04.2020 | 36,18 | 36,90 | 35,30 | 36,74 | 2,31% | 249.391,00 |
| 15.04.2020 | 37,63 | 37,63 | 35,74 | 35,91 | -7,97% | 148.621,00 |
| 14.04.2020 | 40,69 | 41,08 | 38,50 | 39,02 | -1,09% | 133.048,00 |
| 13.04.2020 | 40,74 | 40,74 | 38,96 | 39,45 | -3,99% | 96.455,00 |
| 09.04.2020 | 39,18 | 41,32 | 39,18 | 41,09 | 7,88% | 147.921,00 |
| 08.04.2020 | 37,57 | 38,52 | 36,56 | 38,09 | 3,36% | 170.830,00 |
| 07.04.2020 | 38,01 | 38,50 | 36,44 | 36,85 | 1,21% | 176.469,00 |
| 06.04.2020 | 34,68 | 37,03 | 34,68 | 36,41 | 9,93% | 132.833,00 |
| 03.04.2020 | 34,55 | 35,37 | 32,56 | 33,12 | -5,05% | 186.935,00 |
| 02.04.2020 | 33,64 | 35,44 | 33,50 | 34,88 | 2,62% | 160.611,00 |
| 01.04.2020 | 35,15 | 35,69 | 33,77 | 33,99 | -8,60% | 184.712,00 |
| 31.03.2020 | 37,78 | 37,91 | 36,49 | 37,19 | -1,61% | 194.244,00 |
| 30.03.2020 | 35,93 | 38,05 | 35,61 | 37,80 | 6,21% | 241.795,00 |
| 27.03.2020 | 37,47 | 37,53 | 35,18 | 35,59 | -8,65% | 158.752,00 |
| 26.03.2020 | 35,96 | 39,29 | 35,96 | 38,96 | 9,44% | 181.110,00 |
| 25.03.2020 | 35,36 | 37,06 | 33,00 | 35,60 | 0,51% | 203.888,00 |
| 24.03.2020 | 34,29 | 36,43 | 32,98 | 35,42 | 8,92% | 238.769,00 |
| 23.03.2020 | 31,03 | 32,81 | 29,22 | 32,52 | 5,45% | 204.569,00 |
| 20.03.2020 | 33,86 | 34,86 | 30,38 | 30,84 | -8,89% | 804.689,00 |
| 19.03.2020 | 32,79 | 35,02 | 31,11 | 33,85 | 1,59% | 271.818,00 |
| 18.03.2020 | 32,99 | 35,42 | 32,02 | 33,32 | -6,33% | 310.627,00 |
| 17.03.2020 | 34,37 | 36,13 | 31,88 | 35,57 | 4,99% | 370.944,00 |
| 16.03.2020 | 39,78 | 40,03 | 32,48 | 33,88 | -14,83% | 325.356,00 |
| 13.03.2020 | 38,09 | 39,78 | 35,18 | 39,78 | 10,93% | 328.878,00 |
| 12.03.2020 | 40,02 | 40,02 | 35,83 | 35,86 | -16,31% | 367.126,00 |
| 11.03.2020 | 44,66 | 44,91 | 42,32 | 42,85 | -5,45% | 103.777,00 |
| 10.03.2020 | 45,78 | 45,78 | 43,00 | 45,32 | 2,03% | 162.075,00 |
| 09.03.2020 | 44,27 | 45,26 | 43,43 | 44,42 | -5,97% | 291.369,00 |
| 06.03.2020 | 47,26 | 48,16 | 45,75 | 47,24 | -3,45% | 155.044,00 |
| 05.03.2020 | 49,12 | 51,19 | 48,58 | 48,93 | -2,28% | 195.411,00 |
| 04.03.2020 | 48,89 | 50,25 | 48,52 | 50,07 | 4,49% | 135.523,00 |
| 03.03.2020 | 48,55 | 50,36 | 47,51 | 47,92 | -1,42% | 162.439,00 |
| 02.03.2020 | 47,40 | 49,01 | 47,19 | 48,61 | 3,73% | 177.296,00 |
| 28.02.2020 | 45,86 | 47,10 | 45,26 | 46,86 | -1,55% | 340.932,00 |
| 27.02.2020 | 48,81 | 49,92 | 47,59 | 47,60 | -4,93% | 212.553,00 |
| 26.02.2020 | 52,48 | 52,55 | 49,99 | 50,07 | -4,59% | 155.086,00 |
| 25.02.2020 | 55,10 | 55,10 | 52,46 | 52,48 | -4,58% | 196.040,00 |
| 24.02.2020 | 55,15 | 56,00 | 54,17 | 55,00 | -2,98% | 173.651,00 |
| 21.02.2020 | 57,00 | 57,86 | 55,89 | 56,69 | -0,53% | 243.700,00 |
| 20.02.2020 | 49,80 | 57,61 | 47,50 | 56,99 | 13,73% | 1.179.694,00 |
| 19.02.2020 | 49,49 | 50,63 | 49,34 | 50,11 | 1,64% | 371.394,00 |
| 18.02.2020 | 49,58 | 49,92 | 48,93 | 49,30 | -0,94% | 453.051,00 |
| 14.02.2020 | 50,82 | 51,61 | 49,54 | 49,77 | -3,15% | 279.527,00 |
| 13.02.2020 | 49,69 | 52,09 | 49,57 | 51,39 | 2,74% | 352.712,00 |
| 12.02.2020 | 49,94 | 50,28 | 49,22 | 50,02 | 0,81% | 254.113,00 |
| 11.02.2020 | 49,68 | 50,32 | 49,39 | 49,62 | 0,45% | 271.538,00 |
| 10.02.2020 | 49,27 | 49,53 | 48,91 | 49,40 | 0,35% | 257.907,00 |
| 07.02.2020 | 49,94 | 50,36 | 48,97 | 49,23 | -1,72% | 265.131,00 |
| 06.02.2020 | 50,46 | 50,55 | 49,88 | 50,09 | -0,50% | 185.534,00 |
| 05.02.2020 | 49,82 | 50,34 | 49,33 | 50,34 | 2,38% | 273.073,00 |
| 04.02.2020 | 49,05 | 49,49 | 48,89 | 49,17 | 1,19% | 321.587,00 |
| 03.02.2020 | 48,18 | 48,79 | 48,02 | 48,59 | 1,44% | 295.596,00 |
| 31.01.2020 | 48,46 | 48,60 | 47,11 | 47,90 | -1,40% | 305.984,00 |
| 30.01.2020 | 48,61 | 48,92 | 47,96 | 48,58 | -0,45% | 142.031,00 |
| 29.01.2020 | 49,89 | 50,21 | 48,72 | 48,80 | -1,63% | 244.358,00 |
| 28.01.2020 | 49,16 | 49,90 | 48,99 | 49,61 | 1,00% | 312.492,00 |
| 27.01.2020 | 48,20 | 49,41 | 47,80 | 49,12 | 0,22% | 334.918,00 |
| 24.01.2020 | 49,27 | 49,41 | 48,47 | 49,01 | -0,45% | 343.852,00 |
| 23.01.2020 | 48,44 | 49,43 | 48,00 | 49,23 | 1,61% | 446.524,00 |
| 22.01.2020 | 48,40 | 48,88 | 48,06 | 48,45 | 0,90% | 320.619,00 |
| 21.01.2020 | 48,29 | 48,32 | 47,73 | 48,02 | -0,60% | 309.211,00 |
| 17.01.2020 | 48,87 | 49,30 | 48,01 | 48,31 | -0,70% | 209.713,00 |
| 16.01.2020 | 48,72 | 49,35 | 48,46 | 48,65 | 0,29% | 186.294,00 |
| 15.01.2020 | 47,87 | 48,51 | 47,87 | 48,51 | 1,46% | 189.399,00 |
| 14.01.2020 | 49,19 | 49,43 | 47,59 | 47,81 | -3,06% | 313.543,00 |
| 13.01.2020 | 47,47 | 49,33 | 47,36 | 49,32 | 4,38% | 571.338,00 |
| 10.01.2020 | 47,98 | 48,06 | 47,16 | 47,25 | -1,71% | 241.853,00 |
| 09.01.2020 | 47,72 | 48,30 | 47,57 | 48,07 | 1,31% | 386.284,00 |
| 08.01.2020 | 46,99 | 47,91 | 46,92 | 47,45 | 1,02% | 221.153,00 |
| 07.01.2020 | 46,94 | 47,32 | 46,61 | 46,97 | -0,68% | 258.523,00 |
| 06.01.2020 | 47,05 | 47,38 | 46,83 | 47,29 | -0,32% | 238.066,00 |
| 03.01.2020 | 47,18 | 47,53 | 46,88 | 47,44 | 0,00% | 363.992,00 |
| 02.01.2020 | 48,00 | 48,07 | 46,77 | 47,44 | -0,55% | 319.850,00 |
| 31.12.2019 | 48,20 | 48,60 | 47,65 | 47,70 | -1,32% | 316.283,00 |
| 30.12.2019 | 48,55 | 49,07 | 48,13 | 48,34 | -0,78% | 300.291,00 |
| 27.12.2019 | 48,85 | 49,09 | 48,46 | 48,72 | -0,29% | 206.695,00 |
| 26.12.2019 | 48,56 | 49,16 | 48,41 | 48,86 | 0,47% | 250.168,00 |
| 24.12.2019 | 49,00 | 49,08 | 48,39 | 48,63 | -0,31% | 86.821,00 |
| 23.12.2019 | 48,68 | 49,03 | 48,18 | 48,78 | 0,49% | 454.237,00 |
| 20.12.2019 | 48,87 | 48,99 | 47,98 | 48,54 | -0,08% | 2.333.067,00 |
| 19.12.2019 | 47,75 | 48,62 | 47,49 | 48,58 | 1,40% | 427.187,00 |
| 18.12.2019 | 48,55 | 48,90 | 47,73 | 47,91 | -0,93% | 516.046,00 |
| 17.12.2019 | 48,37 | 48,65 | 47,93 | 48,36 | 0,35% | 399.993,00 |
| 16.12.2019 | 49,20 | 49,45 | 48,14 | 48,19 | -1,87% | 352.880,00 |
| 13.12.2019 | 50,03 | 50,12 | 48,79 | 49,11 | -2,02% | 242.276,00 |
| 12.12.2019 | 49,60 | 50,30 | 48,94 | 50,12 | 0,89% | 358.393,00 |