Echtzeit-Aktienkurs Union Bankshares Corp
Bid:
Ask:
Aktienkurse zur Union Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2019 | 35,46 | 35,99 | 35,26 | 35,29 | -0,68% | 10.187,00 |
| 16.05.2019 | 35,25 | 35,70 | 35,25 | 35,53 | 1,37% | 13.860,00 |
| 15.05.2019 | 34,81 | 35,13 | 34,80 | 35,05 | -1,60% | 13.420,00 |
| 14.05.2019 | 35,06 | 35,77 | 35,06 | 35,62 | 1,98% | 8.453,00 |
| 13.05.2019 | 36,00 | 36,07 | 34,80 | 34,93 | -4,56% | 20.734,00 |
| 10.05.2019 | 36,27 | 36,67 | 35,83 | 36,60 | 0,41% | 9.249,00 |
| 09.05.2019 | 36,06 | 36,53 | 35,94 | 36,45 | 0,03% | 7.138,00 |
| 08.05.2019 | 36,75 | 37,02 | 36,44 | 36,44 | -1,54% | 8.242,00 |
| 07.05.2019 | 37,28 | 37,41 | 36,69 | 37,01 | -2,04% | 22.265,00 |
| 06.05.2019 | 37,57 | 37,94 | 37,31 | 37,78 | -0,63% | 12.358,00 |
| 03.05.2019 | 37,27 | 38,36 | 36,99 | 38,02 | 2,87% | 39.802,00 |
| 02.05.2019 | 36,69 | 37,06 | 36,56 | 36,96 | 1,96% | 16.848,00 |
| 01.05.2019 | 36,67 | 36,87 | 35,98 | 36,25 | -0,74% | 24.151,00 |
| 30.04.2019 | 36,51 | 36,73 | 36,16 | 36,52 | -0,08% | 17.259,00 |
| 29.04.2019 | 36,33 | 36,68 | 36,33 | 36,55 | 1,58% | 13.195,00 |
| 26.04.2019 | 35,37 | 36,14 | 35,35 | 35,98 | 2,19% | 26.361,00 |
| 25.04.2019 | 35,25 | 35,63 | 34,56 | 35,21 | -1,10% | 14.893,00 |
| 24.04.2019 | 34,35 | 36,00 | 34,35 | 35,60 | 0,25% | 15.295,00 |
| 23.04.2019 | 34,50 | 35,67 | 34,50 | 35,51 | 2,53% | 12.123,00 |
| 22.04.2019 | 35,32 | 35,33 | 34,51 | 34,64 | -1,86% | 21.539,00 |
| 18.04.2019 | 35,29 | 35,66 | 35,18 | 35,29 | -0,54% | 15.131,00 |
| 17.04.2019 | 34,96 | 35,50 | 34,93 | 35,48 | 1,23% | 12.152,00 |
| 16.04.2019 | 34,20 | 35,09 | 34,20 | 35,05 | 2,28% | 6.972,00 |
| 15.04.2019 | 34,88 | 34,91 | 34,16 | 34,27 | -1,55% | 10.885,00 |
| 12.04.2019 | 34,48 | 34,82 | 34,14 | 34,81 | 2,38% | 18.681,00 |
| 11.04.2019 | 34,00 | 34,10 | 33,70 | 34,00 | 0,71% | 15.096,00 |
| 10.04.2019 | 33,51 | 33,77 | 33,26 | 33,76 | 0,51% | 21.009,00 |
| 09.04.2019 | 34,22 | 34,33 | 33,54 | 33,59 | -2,92% | 13.954,00 |
| 08.04.2019 | 34,20 | 34,60 | 34,19 | 34,60 | 0,76% | 25.351,00 |
| 05.04.2019 | 34,06 | 34,42 | 34,06 | 34,34 | 1,30% | 9.605,00 |
| 04.04.2019 | 33,70 | 33,94 | 33,67 | 33,90 | 1,71% | 6.421,00 |
| 03.04.2019 | 33,54 | 33,66 | 33,13 | 33,33 | 0,48% | 10.357,00 |
| 02.04.2019 | 33,14 | 33,51 | 33,07 | 33,17 | -0,33% | 17.323,00 |
| 01.04.2019 | 32,66 | 33,29 | 32,66 | 33,28 | 2,87% | 15.551,00 |
| 29.03.2019 | 32,80 | 32,85 | 32,26 | 32,35 | -1,04% | 12.841,00 |
| 28.03.2019 | 32,35 | 32,76 | 31,98 | 32,69 | 1,24% | 10.168,00 |
| 27.03.2019 | 31,86 | 32,51 | 31,55 | 32,29 | 1,60% | 19.256,00 |
| 26.03.2019 | 31,31 | 31,78 | 31,31 | 31,78 | 2,91% | 14.096,00 |
| 25.03.2019 | 30,84 | 31,29 | 30,59 | 30,88 | -0,42% | 15.851,00 |
| 22.03.2019 | 32,39 | 32,55 | 30,83 | 31,01 | -6,00% | 28.623,00 |
| 21.03.2019 | 33,08 | 33,44 | 32,77 | 32,99 | -1,29% | 32.555,00 |
| 20.03.2019 | 34,46 | 34,46 | 33,40 | 33,42 | -3,30% | 19.444,00 |
| 19.03.2019 | 36,00 | 36,00 | 34,55 | 34,56 | -3,65% | 21.870,00 |
| 18.03.2019 | 35,32 | 35,88 | 35,32 | 35,87 | 1,76% | 20.145,00 |
| 15.03.2019 | 35,33 | 35,88 | 35,21 | 35,25 | 0,60% | 26.096,00 |
| 14.03.2019 | 34,91 | 35,15 | 34,82 | 35,04 | 0,72% | 10.969,00 |
| 13.03.2019 | 34,92 | 35,12 | 34,79 | 34,79 | -0,14% | 13.634,00 |
| 12.03.2019 | 35,10 | 35,11 | 34,51 | 34,84 | 0,20% | 10.707,00 |
| 11.03.2019 | 34,45 | 34,99 | 34,43 | 34,77 | 0,64% | 16.325,00 |
| 08.03.2019 | 34,39 | 34,66 | 34,34 | 34,55 | 0,79% | 11.770,00 |
| 07.03.2019 | 34,80 | 34,82 | 34,25 | 34,28 | -2,06% | 29.274,00 |
| 06.03.2019 | 35,73 | 35,73 | 35,00 | 35,00 | -1,74% | 31.892,00 |
| 05.03.2019 | 35,64 | 35,79 | 35,18 | 35,62 | -0,42% | 19.471,00 |
| 04.03.2019 | 35,95 | 36,22 | 35,54 | 35,77 | -0,45% | 13.082,00 |
| 01.03.2019 | 35,66 | 35,94 | 35,42 | 35,93 | 1,07% | 12.797,00 |
| 28.02.2019 | 35,54 | 35,61 | 35,41 | 35,55 | 0,08% | 9.650,00 |
| 27.02.2019 | 35,24 | 35,60 | 35,21 | 35,52 | 1,05% | 13.187,00 |
| 26.02.2019 | 34,98 | 35,28 | 34,96 | 35,15 | -0,30% | 17.993,00 |
| 25.02.2019 | 36,00 | 36,02 | 35,25 | 35,26 | -1,22% | 23.679,00 |
| 22.02.2019 | 35,96 | 35,96 | 35,63 | 35,69 | -0,22% | 16.664,00 |
| 21.02.2019 | 36,02 | 36,02 | 35,62 | 35,77 | -1,11% | 14.063,00 |
| 20.02.2019 | 35,69 | 36,22 | 35,52 | 36,17 | 1,12% | 25.982,00 |
| 19.02.2019 | 35,27 | 35,91 | 35,19 | 35,77 | 0,77% | 16.318,00 |
| 15.02.2019 | 34,75 | 35,62 | 34,73 | 35,50 | 3,23% | 46.141,00 |
| 14.02.2019 | 34,17 | 34,43 | 34,04 | 34,39 | -1,31% | 26.376,00 |
| 13.02.2019 | 34,75 | 34,98 | 34,58 | 34,84 | 0,68% | 18.663,00 |
| 12.02.2019 | 34,36 | 34,62 | 34,28 | 34,61 | 1,50% | 25.686,00 |
| 11.02.2019 | 33,17 | 34,10 | 33,12 | 34,10 | 3,04% | 29.291,00 |
| 08.02.2019 | 32,86 | 33,09 | 32,65 | 33,09 | 0,27% | 23.192,00 |
| 07.02.2019 | 32,79 | 33,03 | 32,49 | 33,00 | 2,01% | 25.696,00 |
| 06.02.2019 | 32,15 | 32,37 | 32,07 | 32,35 | 0,65% | 9.782,00 |
| 05.02.2019 | 32,89 | 32,93 | 32,01 | 32,14 | -2,16% | 21.456,00 |
| 04.02.2019 | 32,73 | 32,90 | 32,31 | 32,85 | 0,12% | 20.795,00 |
| 01.02.2019 | 31,70 | 32,81 | 31,70 | 32,81 | 3,99% | 39.696,00 |
| 31.01.2019 | 32,29 | 32,29 | 31,36 | 31,55 | -2,22% | 22.883,00 |
| 30.01.2019 | 32,44 | 32,59 | 32,16 | 32,27 | -0,42% | 14.435,00 |
| 29.01.2019 | 32,54 | 32,71 | 32,27 | 32,40 | 0,00% | 14.844,00 |
| 28.01.2019 | 32,26 | 32,52 | 32,12 | 32,40 | 0,19% | 9.226,00 |
| 25.01.2019 | 31,86 | 32,54 | 31,73 | 32,34 | 1,76% | 16.485,00 |
| 24.01.2019 | 32,12 | 32,17 | 31,49 | 31,78 | -0,59% | 7.064,00 |
| 23.01.2019 | 32,56 | 32,59 | 31,88 | 31,97 | -1,63% | 14.026,00 |
| 22.01.2019 | 32,34 | 32,72 | 31,65 | 32,50 | 0,06% | 47.658,00 |
| 18.01.2019 | 32,25 | 32,75 | 31,88 | 32,48 | 0,46% | 13.682,00 |
| 17.01.2019 | 32,33 | 32,69 | 32,02 | 32,33 | 0,09% | 22.121,00 |
| 16.01.2019 | 32,02 | 32,41 | 31,93 | 32,30 | 1,64% | 22.118,00 |
| 15.01.2019 | 31,85 | 31,99 | 31,20 | 31,78 | -0,25% | 11.989,00 |
| 14.01.2019 | 31,31 | 32,11 | 31,31 | 31,86 | 1,30% | 15.831,00 |
| 11.01.2019 | 31,29 | 31,57 | 31,25 | 31,45 | -0,35% | 15.480,00 |
| 10.01.2019 | 31,66 | 31,68 | 31,23 | 31,56 | -0,72% | 16.518,00 |
| 09.01.2019 | 32,10 | 32,23 | 31,55 | 31,79 | -0,66% | 28.121,00 |
| 08.01.2019 | 31,78 | 32,05 | 31,37 | 32,00 | 1,41% | 35.983,00 |
| 07.01.2019 | 30,71 | 31,77 | 30,71 | 31,56 | 2,27% | 37.095,00 |
| 04.01.2019 | 30,30 | 30,92 | 30,18 | 30,86 | 3,52% | 22.350,00 |
| 03.01.2019 | 29,02 | 29,89 | 28,84 | 29,81 | 2,74% | 49.553,00 |
| 02.01.2019 | 28,00 | 29,01 | 28,00 | 29,01 | 2,95% | 27.986,00 |
| 31.12.2018 | 28,13 | 28,19 | 27,69 | 28,18 | 0,14% | 11.486,00 |
| 28.12.2018 | 27,80 | 28,42 | 27,61 | 28,14 | 2,96% | 15.003,00 |
| 27.12.2018 | 27,61 | 27,61 | 26,61 | 27,33 | -1,66% | 25.078,00 |
| 26.12.2018 | 26,98 | 27,88 | 26,56 | 27,79 | 2,89% | 25.107,00 |
| 24.12.2018 | 27,45 | 27,55 | 27,01 | 27,01 | -2,07% | 6.883,00 |