Echtzeit-Aktienkurs Umpqua Holdings Corp
Bid:
Ask:
Aktienkurse zur Umpqua Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,92 | 17,42 | 16,92 | 17,08 | -2,46% | - |
| 25.02.2021 | 17,51 | 17,51 | 17,51 | 17,51 | -3,18% | - |
| 24.02.2021 | 18,07 | 18,08 | 18,07 | 18,08 | 3,64% | - |
| 23.02.2021 | 17,45 | 17,56 | 17,32 | 17,45 | 0,81% | - |
| 22.02.2021 | 17,09 | 17,46 | 17,09 | 17,31 | 2,67% | - |
| 19.02.2021 | 16,56 | 16,87 | 16,54 | 16,86 | 3,82% | - |
| 18.02.2021 | 16,33 | 16,37 | 16,21 | 16,24 | -0,70% | - |
| 17.02.2021 | 16,48 | 16,52 | 16,28 | 16,35 | -0,85% | - |
| 16.02.2021 | 16,45 | 16,65 | 16,44 | 16,49 | 2,04% | - |
| 12.02.2021 | 16,19 | 16,28 | 16,06 | 16,16 | -0,80% | - |
| 11.02.2021 | 16,61 | 16,62 | 16,16 | 16,29 | -1,36% | - |
| 10.02.2021 | 16,31 | 16,74 | 16,29 | 16,52 | 1,32% | - |
| 09.02.2021 | 16,06 | 16,33 | 16,05 | 16,30 | 0,49% | - |
| 08.02.2021 | 16,21 | 16,23 | 16,07 | 16,22 | 2,69% | - |
| 05.02.2021 | 15,80 | 15,95 | 15,69 | 15,80 | -1,00% | - |
| 04.02.2021 | 15,96 | 15,96 | 15,96 | 15,96 | 3,98% | - |
| 03.02.2021 | 15,33 | 15,44 | 15,19 | 15,35 | 0,72% | - |
| 02.02.2021 | 15,21 | 15,45 | 15,17 | 15,24 | 0,86% | - |
| 01.02.2021 | 14,88 | 15,12 | 14,83 | 15,11 | 3,64% | - |
| 29.01.2021 | 15,18 | 15,22 | 14,51 | 14,58 | -4,21% | - |
| 28.01.2021 | 15,05 | 15,26 | 15,00 | 15,22 | 2,25% | - |
| 27.01.2021 | 15,18 | 15,26 | 14,87 | 14,88 | -4,06% | - |
| 26.01.2021 | 15,82 | 15,86 | 15,50 | 15,51 | -2,30% | - |
| 25.01.2021 | 15,92 | 15,94 | 15,60 | 15,88 | -0,94% | - |
| 22.01.2021 | 15,63 | 16,05 | 15,58 | 16,03 | 1,58% | - |
| 21.01.2021 | 15,78 | 15,78 | 15,77 | 15,78 | -4,39% | - |
| 20.01.2021 | 16,59 | 16,66 | 16,32 | 16,50 | -1,11% | - |
| 19.01.2021 | 16,69 | 16,82 | 16,63 | 16,69 | 0,18% | - |
| 15.01.2021 | 16,70 | 16,93 | 16,40 | 16,66 | -2,77% | - |
| 14.01.2021 | 17,05 | 17,21 | 16,92 | 17,13 | 2,30% | - |
| 13.01.2021 | 16,79 | 16,87 | 16,60 | 16,75 | -0,83% | - |
| 12.01.2021 | 17,14 | 17,18 | 16,86 | 16,89 | 0,60% | - |
| 11.01.2021 | 16,71 | 16,84 | 16,68 | 16,79 | 0,96% | - |
| 08.01.2021 | 16,54 | 16,67 | 16,29 | 16,63 | -0,21% | - |
| 07.01.2021 | 16,66 | 16,66 | 16,66 | 16,66 | 2,37% | - |
| 06.01.2021 | 16,09 | 16,44 | 16,07 | 16,28 | 6,55% | - |
| 05.01.2021 | 15,29 | 15,44 | 15,18 | 15,28 | 1,23% | - |
| 04.01.2021 | 15,15 | 15,16 | 14,79 | 15,09 | -0,36% | - |
| 31.12.2020 | 15,08 | 15,23 | 15,08 | 15,15 | 0,13% | - |
| 30.12.2020 | 15,10 | 15,16 | 15,01 | 15,13 | 2,06% | - |
| 29.12.2020 | 14,93 | 14,96 | 14,79 | 14,82 | -2,34% | - |
| 28.12.2020 | 15,41 | 15,41 | 15,15 | 15,18 | 0,26% | - |
| 24.12.2020 | 14,91 | 15,16 | 14,84 | 15,14 | -0,23% | - |
| 23.12.2020 | 14,91 | 15,20 | 14,89 | 15,17 | 3,58% | - |
| 22.12.2020 | 14,88 | 14,89 | 14,64 | 14,65 | -0,78% | - |
| 21.12.2020 | 14,59 | 14,82 | 14,57 | 14,76 | 0,75% | - |
| 18.12.2020 | 14,75 | 14,88 | 14,55 | 14,65 | -1,45% | - |
| 17.12.2020 | 14,88 | 14,95 | 14,72 | 14,87 | -1,52% | - |
| 16.12.2020 | 15,18 | 15,21 | 15,01 | 15,10 | -0,46% | - |
| 15.12.2020 | 14,86 | 15,18 | 14,72 | 15,17 | 1,92% | - |
| 14.12.2020 | 14,88 | 14,88 | 14,88 | 14,88 | 0,64% | - |
| 11.12.2020 | 14,85 | 14,94 | 14,73 | 14,79 | -0,34% | - |
| 10.12.2020 | 14,60 | 14,84 | 14,55 | 14,84 | -2,24% | - |
| 09.12.2020 | 15,20 | 15,20 | 14,67 | 15,18 | 5,05% | - |
| 08.12.2020 | 14,77 | 14,77 | 14,23 | 14,45 | -1,77% | - |
| 07.12.2020 | 14,58 | 14,76 | 14,58 | 14,71 | 0,20% | - |
| 04.12.2020 | 14,60 | 14,68 | 14,48 | 14,68 | 2,12% | - |
| 03.12.2020 | 14,37 | 14,37 | 14,37 | 14,37 | 0,45% | - |
| 02.12.2020 | 14,16 | 14,38 | 14,15 | 14,31 | 1,85% | - |
| 01.12.2020 | 14,28 | 14,30 | 14,01 | 14,05 | 1,23% | - |
| 30.11.2020 | 14,31 | 14,42 | 13,88 | 13,88 | -4,67% | - |
| 27.11.2020 | 14,46 | 14,70 | 14,43 | 14,56 | -1,29% | - |
| 25.11.2020 | 14,72 | 14,99 | 14,69 | 14,75 | -1,67% | - |
| 24.11.2020 | 14,95 | 15,11 | 14,89 | 15,00 | 4,46% | - |
| 23.11.2020 | 14,26 | 14,43 | 14,18 | 14,36 | 1,70% | - |
| 20.11.2020 | 14,07 | 14,14 | 13,97 | 14,12 | -0,56% | - |
| 19.11.2020 | 13,95 | 14,22 | 13,94 | 14,20 | -0,77% | - |
| 18.11.2020 | 14,72 | 14,75 | 14,23 | 14,31 | -1,24% | - |
| 17.11.2020 | 14,30 | 14,55 | 14,27 | 14,49 | -0,28% | - |
| 16.11.2020 | 14,58 | 14,68 | 14,36 | 14,53 | 4,01% | - |
| 13.11.2020 | 14,04 | 14,09 | 13,87 | 13,97 | 2,16% | - |
| 12.11.2020 | 13,69 | 13,86 | 13,54 | 13,67 | -2,32% | - |
| 11.11.2020 | 13,80 | 14,00 | 13,67 | 14,00 | -1,96% | - |
| 10.11.2020 | 14,15 | 14,46 | 14,10 | 14,28 | 3,11% | - |
| 09.11.2020 | 0,00 | 14,31 | 0,00 | 13,85 | 10,45% | - |
| 06.11.2020 | 12,90 | 13,00 | 12,48 | 12,54 | -3,28% | - |
| 05.11.2020 | 12,50 | 13,01 | 12,50 | 12,96 | 5,24% | - |
| 04.11.2020 | 12,53 | 12,68 | 12,31 | 12,32 | -7,65% | - |
| 03.11.2020 | 13,18 | 13,38 | 13,05 | 13,34 | 3,57% | - |
| 02.11.2020 | 12,64 | 12,99 | 0,00 | 12,88 | 3,04% | - |
| 30.10.2020 | 12,33 | 12,54 | 12,28 | 12,50 | 1,96% | - |
| 29.10.2020 | 11,87 | 12,28 | 11,80 | 12,26 | 2,94% | - |
| 28.10.2020 | 12,23 | 12,34 | 0,00 | 11,91 | -4,87% | - |
| 27.10.2020 | 13,00 | 13,00 | 12,52 | 12,52 | -6,18% | - |
| 26.10.2020 | 13,20 | 13,36 | 13,02 | 13,34 | -0,34% | - |
| 23.10.2020 | 13,37 | 13,46 | 13,10 | 13,39 | 2,14% | - |
| 22.10.2020 | 13,33 | 13,53 | 0,00 | 13,11 | 2,50% | - |
| 21.10.2020 | 12,78 | 12,99 | 12,69 | 12,79 | -0,23% | - |
| 20.10.2020 | 12,76 | 12,99 | 12,71 | 12,82 | 3,56% | - |
| 19.10.2020 | 12,55 | 12,61 | 12,37 | 12,38 | 0,08% | - |
| 16.10.2020 | 12,24 | 12,48 | 12,19 | 12,37 | 0,32% | - |
| 15.10.2020 | 12,08 | 12,35 | 12,08 | 12,33 | 1,57% | - |
| 14.10.2020 | 12,34 | 12,34 | 12,12 | 12,14 | -1,38% | - |
| 13.10.2020 | 12,58 | 12,65 | 12,22 | 12,31 | -3,83% | - |
| 12.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 1,75% | - |
| 09.10.2020 | 12,75 | 12,79 | 12,55 | 12,58 | -0,87% | - |
| 08.10.2020 | 12,77 | 12,83 | 12,55 | 12,69 | 1,60% | - |
| 07.10.2020 | 12,34 | 12,51 | 12,26 | 12,49 | 3,91% | - |
| 06.10.2020 | 12,06 | 12,42 | 11,94 | 12,02 | 0,04% | - |
| 05.10.2020 | 11,63 | 12,02 | 11,56 | 12,01 | 5,96% | - |