18,700€
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 18,70 | 19,10 | 18,70 | 18,85 | 1,07% | - |
| 15.05.2024 | 18,90 | 19,05 | 18,65 | 18,65 | -1,06% | - |
| 14.05.2024 | 19,20 | 19,25 | 18,50 | 18,85 | -1,57% | - |
| 13.05.2024 | 19,15 | 19,35 | 19,00 | 19,15 | 0,00% | - |
| 10.05.2024 | 18,80 | 19,15 | 18,75 | 19,15 | 2,13% | - |
| 09.05.2024 | 18,80 | 18,95 | 18,65 | 18,75 | -0,53% | - |
| 08.05.2024 | 18,75 | 18,95 | 18,75 | 18,85 | 0,53% | - |
| 07.05.2024 | 18,60 | 18,95 | 18,60 | 18,75 | 0,54% | - |
| 06.05.2024 | 18,40 | 18,75 | 18,40 | 18,65 | 1,36% | - |
| 03.05.2024 | 18,50 | 18,65 | 18,15 | 18,40 | -0,27% | - |
| 02.05.2024 | 18,60 | 19,00 | 18,25 | 18,45 | 1,10% | - |
| 30.04.2024 | 18,30 | 18,55 | 18,15 | 18,25 | 0,00% | - |
| 29.04.2024 | 18,30 | 18,45 | 17,85 | 18,25 | 0,00% | - |
| 26.04.2024 | 19,10 | 20,80 | 17,45 | 18,25 | -3,69% | - |
| 25.04.2024 | 18,90 | 19,15 | 18,65 | 18,95 | 0,26% | - |
| 24.04.2024 | 18,80 | 19,15 | 18,75 | 18,90 | 0,53% | - |
| 23.04.2024 | 18,60 | 18,95 | 18,50 | 18,80 | 0,80% | - |
| 22.04.2024 | 18,40 | 18,90 | 18,40 | 18,65 | 1,08% | - |
| 19.04.2024 | 17,75 | 18,45 | 17,75 | 18,45 | 3,36% | - |
| 18.04.2024 | 17,60 | 17,95 | 17,55 | 17,85 | 1,42% | - |
| 17.04.2024 | 18,10 | 18,15 | 17,55 | 17,60 | -2,49% | - |
| 16.04.2024 | 17,95 | 18,15 | 17,55 | 18,05 | 0,56% | - |
| 15.04.2024 | 17,80 | 18,15 | 17,70 | 17,95 | 1,13% | - |
| 12.04.2024 | 17,95 | 18,05 | 17,65 | 17,75 | -0,84% | - |
| 11.04.2024 | 17,70 | 18,05 | 17,45 | 17,90 | 1,42% | - |
| 10.04.2024 | 17,60 | 17,85 | 17,40 | 17,65 | 0,00% | - |
| 09.04.2024 | 17,70 | 17,80 | 17,35 | 17,65 | -0,56% | - |
| 08.04.2024 | 17,80 | 18,05 | 17,65 | 17,75 | -0,56% | - |
| 05.04.2024 | 17,80 | 18,10 | 17,65 | 17,85 | 0,28% | - |
| 04.04.2024 | 18,15 | 18,30 | 17,75 | 17,80 | -1,93% | - |
| 03.04.2024 | 18,35 | 18,35 | 17,95 | 18,15 | -1,09% | - |
| 02.04.2024 | 18,50 | 18,70 | 18,25 | 18,35 | -2,39% | - |
| 28.03.2024 | 18,45 | 19,25 | 18,35 | 18,80 | 1,90% | - |
| 27.03.2024 | 18,15 | 19,00 | 18,15 | 18,45 | 1,65% | - |
| 26.03.2024 | 18,00 | 18,85 | 17,95 | 18,15 | 0,00% | - |
| 25.03.2024 | 18,20 | 18,80 | 18,05 | 18,15 | -0,55% | - |
| 22.03.2024 | 18,10 | 19,60 | 18,05 | 18,25 | 0,55% | - |
| 21.03.2024 | 18,00 | 22,40 | 18,00 | 18,15 | 2,54% | - |
| 20.03.2024 | 18,10 | 22,70 | 17,70 | 17,70 | -2,48% | - |
| 19.03.2024 | 18,00 | 22,35 | 18,00 | 18,15 | 0,55% | - |
| 18.03.2024 | 18,25 | 19,35 | 17,80 | 18,05 | -7,44% | - |
| 15.03.2024 | 18,05 | 19,50 | 17,60 | 19,50 | 7,44% | - |
| 14.03.2024 | 18,40 | 22,35 | 18,00 | 18,15 | -1,36% | - |
| 13.03.2024 | 19,15 | 22,70 | 18,25 | 18,40 | -3,92% | - |
| 12.03.2024 | 17,90 | 20,00 | 17,85 | 19,15 | 6,69% | - |
| 11.03.2024 | 18,40 | 22,30 | 17,90 | 17,95 | -3,23% | - |
| 08.03.2024 | 17,80 | 18,75 | 17,75 | 18,55 | 4,51% | - |
| 07.03.2024 | 17,80 | 18,05 | 17,70 | 17,75 | -1,11% | - |
| 06.03.2024 | 17,90 | 18,05 | 17,55 | 17,95 | 0,56% | - |
| 05.03.2024 | 17,90 | 18,35 | 17,85 | 17,85 | -1,11% | - |
| 04.03.2024 | 18,50 | 18,95 | 18,05 | 18,05 | -2,70% | 604,00 |
| 01.03.2024 | 18,75 | 18,75 | 18,15 | 18,55 | -0,54% | - |
| 29.02.2024 | 18,65 | 19,05 | 18,45 | 18,65 | -0,27% | 15,00 |
| 28.02.2024 | 18,90 | 19,05 | 18,55 | 18,70 | -1,32% | - |
| 27.02.2024 | 18,70 | 19,00 | 18,35 | 18,95 | 1,07% | - |
| 26.02.2024 | 19,50 | 20,05 | 18,45 | 18,75 | -3,60% | - |
| 23.02.2024 | 15,95 | 19,50 | 15,95 | 19,45 | 21,94% | - |
| 22.02.2024 | 15,95 | 16,05 | 15,70 | 15,95 | -0,31% | - |
| 21.02.2024 | 16,05 | 16,30 | 15,85 | 16,00 | -0,62% | - |
| 20.02.2024 | 16,05 | 16,20 | 15,85 | 16,10 | 0,31% | - |
| 19.02.2024 | 16,05 | 16,15 | 16,05 | 16,05 | 0,00% | - |
| 16.02.2024 | 16,10 | 16,35 | 15,90 | 16,05 | -0,62% | - |
| 15.02.2024 | 15,65 | 16,15 | 15,55 | 16,15 | 3,19% | - |
| 14.02.2024 | 15,35 | 15,75 | 15,20 | 15,65 | 1,62% | - |
| 13.02.2024 | 15,55 | 15,65 | 15,25 | 15,40 | -0,96% | 135,00 |
| 12.02.2024 | 15,05 | 15,60 | 14,95 | 15,55 | 3,32% | - |
| 09.02.2024 | 14,70 | 15,15 | 14,70 | 15,05 | 1,35% | - |
| 08.02.2024 | 14,75 | 14,90 | 14,65 | 14,85 | 0,00% | - |
| 07.02.2024 | 15,05 | 15,05 | 14,75 | 14,85 | -1,33% | - |
| 06.02.2024 | 15,15 | 15,25 | 14,90 | 15,05 | -0,66% | - |
| 05.02.2024 | 15,20 | 15,40 | 14,95 | 15,15 | -1,30% | - |
| 02.02.2024 | 15,30 | 15,65 | 15,15 | 15,35 | -0,32% | - |
| 01.02.2024 | 15,35 | 15,65 | 15,15 | 15,40 | 0,33% | - |
| 31.01.2024 | 15,45 | 15,55 | 15,25 | 15,35 | -0,65% | - |
| 30.01.2024 | 15,60 | 15,75 | 15,25 | 15,45 | -1,28% | - |
| 29.01.2024 | 15,40 | 15,75 | 15,40 | 15,65 | 0,64% | - |
| 26.01.2024 | 15,50 | 15,85 | 15,50 | 15,55 | -0,96% | - |
| 25.01.2024 | 15,35 | 15,75 | 15,25 | 15,70 | 2,28% | - |
| 24.01.2024 | 15,40 | 15,65 | 15,25 | 15,35 | -1,29% | - |
| 23.01.2024 | 15,45 | 15,75 | 15,40 | 15,55 | 0,65% | - |
| 22.01.2024 | 15,15 | 15,45 | 15,10 | 15,45 | 1,98% | - |
| 19.01.2024 | 15,25 | 15,55 | 15,15 | 15,15 | -0,66% | - |
| 18.01.2024 | 15,15 | 15,35 | 14,95 | 15,25 | 0,33% | - |
| 17.01.2024 | 14,95 | 15,25 | 14,70 | 15,20 | 1,67% | - |
| 16.01.2024 | 15,00 | 15,25 | 14,85 | 14,95 | -0,66% | - |
| 15.01.2024 | 15,00 | 15,10 | 15,00 | 15,05 | 0,00% | - |
| 12.01.2024 | 15,05 | 15,20 | 14,90 | 15,05 | 0,33% | - |
| 11.01.2024 | 14,95 | 15,05 | 14,65 | 15,00 | 0,33% | - |
| 10.01.2024 | 14,95 | 15,15 | 14,80 | 14,95 | -0,66% | - |
| 09.01.2024 | 15,25 | 15,30 | 14,85 | 15,05 | -1,31% | - |
| 08.01.2024 | 15,00 | 15,35 | 15,00 | 15,25 | 0,66% | - |
| 05.01.2024 | 15,05 | 15,45 | 15,05 | 15,15 | 0,66% | - |
| 04.01.2024 | 15,05 | 15,20 | 14,95 | 15,05 | 0,00% | - |
| 03.01.2024 | 14,75 | 15,20 | 14,75 | 15,05 | 1,35% | - |
| 02.01.2024 | 14,45 | 15,05 | 14,45 | 14,85 | 2,77% | - |
| 29.12.2023 | 14,45 | 14,50 | 14,45 | 14,45 | 0,00% | - |
| 28.12.2023 | 14,55 | 14,55 | 14,45 | 14,45 | -0,69% | - |
| 27.12.2023 | 14,50 | 14,75 | 14,35 | 14,55 | -2,02% | - |
| 22.12.2023 | 15,05 | 15,35 | 14,85 | 14,85 | -1,66% | - |
| 21.12.2023 | 15,05 | 15,15 | 14,65 | 15,10 | 0,67% | - |