Echtzeit-Aktienkurs United Bancshares
Bid:
Ask:
Aktienkurse zur United Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,46 | 25,46 | 24,75 | 24,99 | 2,33% | - |
| 25.02.2021 | 25,35 | 25,35 | 0,00 | 24,42 | 0,95% | - |
| 24.02.2021 | 24,02 | 24,67 | 24,02 | 24,19 | 0,48% | - |
| 23.02.2021 | 24,52 | 24,52 | 23,29 | 24,07 | -1,09% | - |
| 22.02.2021 | 23,66 | 24,34 | 23,07 | 24,34 | 3,09% | - |
| 19.02.2021 | 23,96 | 24,14 | 22,64 | 23,61 | -1,19% | - |
| 18.02.2021 | 24,44 | 25,43 | 23,07 | 23,89 | -0,42% | - |
| 17.02.2021 | 24,23 | 24,70 | 23,14 | 23,99 | -2,14% | - |
| 16.02.2021 | 24,69 | 25,88 | 24,09 | 24,52 | -4,96% | - |
| 12.02.2021 | 25,78 | 26,06 | 24,64 | 25,80 | -2,31% | - |
| 11.02.2021 | 24,85 | 26,60 | 24,09 | 26,41 | 9,20% | - |
| 10.02.2021 | 24,17 | 24,18 | 23,93 | 24,18 | -0,51% | - |
| 09.02.2021 | 22,59 | 24,31 | 22,59 | 24,31 | 3,98% | - |
| 08.02.2021 | 23,13 | 23,38 | 23,13 | 23,38 | -2,85% | - |
| 05.02.2021 | 22,40 | 24,35 | 22,40 | 24,06 | 0,71% | - |
| 04.02.2021 | 22,57 | 24,09 | 22,57 | 23,89 | -2,29% | - |
| 03.02.2021 | 24,50 | 24,50 | 24,45 | 24,45 | -1,96% | - |
| 02.02.2021 | 22,67 | 24,99 | 22,67 | 24,94 | 1,63% | - |
| 01.02.2021 | 23,35 | 24,54 | 23,35 | 24,54 | 2,48% | - |
| 29.01.2021 | 25,49 | 25,49 | 23,90 | 23,95 | -3,89% | - |
| 28.01.2021 | 24,00 | 25,74 | 22,63 | 24,92 | 7,86% | - |
| 27.01.2021 | 22,64 | 24,05 | 22,64 | 23,10 | -4,23% | - |
| 26.01.2021 | 23,41 | 24,38 | 23,41 | 24,12 | 0,52% | - |
| 25.01.2021 | 24,69 | 24,69 | 23,77 | 24,00 | -3,27% | - |
| 22.01.2021 | 24,86 | 25,56 | 24,41 | 24,81 | -3,35% | - |
| 20.01.2021 | 25,09 | 25,67 | 25,09 | 25,67 | 2,95% | - |
| 19.01.2021 | 24,35 | 24,93 | 24,35 | 24,93 | 0,81% | - |
| 15.01.2021 | 24,08 | 25,09 | 24,08 | 24,73 | 0,45% | - |
| 14.01.2021 | 23,55 | 24,68 | 23,55 | 24,62 | 0,14% | - |
| 13.01.2021 | 24,80 | 24,80 | 24,59 | 24,59 | -0,77% | - |
| 12.01.2021 | 24,90 | 24,93 | 24,58 | 24,78 | 0,00% | - |
| 11.01.2021 | 24,72 | 25,01 | 24,36 | 24,78 | 0,63% | - |
| 08.01.2021 | 24,28 | 25,05 | 24,28 | 24,62 | 0,67% | - |
| 07.01.2021 | 24,46 | 24,95 | 24,46 | 24,46 | -0,06% | - |
| 06.01.2021 | 25,47 | 25,47 | 24,26 | 24,47 | -2,06% | - |
| 05.01.2021 | 25,03 | 25,03 | 24,99 | 24,99 | 0,08% | - |
| 04.01.2021 | 24,94 | 25,01 | 24,94 | 24,97 | 2,19% | - |
| 31.12.2020 | 24,38 | 24,58 | 24,38 | 24,43 | 3,52% | - |
| 30.12.2020 | 23,08 | 24,22 | 22,93 | 23,60 | -2,14% | - |
| 29.12.2020 | 24,55 | 24,55 | 24,12 | 24,12 | -2,19% | - |
| 28.12.2020 | 24,66 | 24,66 | 24,66 | 24,66 | -3,69% | - |
| 24.12.2020 | 24,32 | 28,30 | 23,90 | 25,60 | 1,11% | - |
| 23.12.2020 | 24,86 | 25,37 | 24,86 | 25,32 | 0,64% | - |
| 22.12.2020 | 24,58 | 25,58 | 24,58 | 25,16 | 2,36% | - |
| 21.12.2020 | 24,93 | 25,22 | 24,58 | 24,58 | -3,15% | - |
| 18.12.2020 | 24,42 | 25,66 | 24,25 | 25,38 | 1,91% | - |
| 17.12.2020 | 25,62 | 25,62 | 24,91 | 24,91 | -1,27% | - |
| 16.12.2020 | 24,69 | 25,66 | 24,69 | 25,23 | -1,35% | - |
| 15.12.2020 | 24,04 | 25,66 | 23,05 | 25,57 | 1,91% | - |
| 14.12.2020 | 24,12 | 25,09 | 24,12 | 25,09 | 1,35% | - |
| 11.12.2020 | 25,04 | 25,04 | 24,33 | 24,76 | -1,34% | - |
| 10.12.2020 | 26,02 | 26,89 | 25,01 | 25,09 | -2,45% | - |
| 09.12.2020 | 25,01 | 26,19 | 24,61 | 25,72 | 4,17% | - |
| 08.12.2020 | 23,81 | 25,50 | 23,81 | 24,69 | -0,26% | - |
| 07.12.2020 | 24,02 | 24,76 | 24,02 | 24,76 | -0,24% | - |
| 04.12.2020 | 24,22 | 25,41 | 24,22 | 24,82 | 0,83% | - |
| 03.12.2020 | 24,31 | 24,95 | 24,16 | 24,61 | -98,86% | - |
| 02.12.2020 | 24,72 | 2.157,13 | 14,65 | 2.157,13 | 8.773,43% | - |
| 01.12.2020 | 25,01 | 25,02 | 24,24 | 24,31 | -44,88% | - |
| 27.11.2020 | 21,98 | 44,10 | 13,60 | 44,10 | 82,24% | - |
| 25.11.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,80% | - |
| 24.11.2020 | 23,56 | 25,75 | 23,56 | 24,40 | 2,52% | - |
| 23.11.2020 | 25,68 | 25,68 | 23,73 | 23,80 | 1,80% | - |
| 20.11.2020 | 23,18 | 24,69 | 22,75 | 23,38 | 0,60% | - |
| 19.11.2020 | 22,62 | 23,95 | 22,56 | 23,24 | -3,11% | - |
| 18.11.2020 | 23,32 | 24,53 | 22,99 | 23,98 | 2,52% | - |
| 17.11.2020 | 23,02 | 23,70 | 22,15 | 23,39 | -0,66% | - |
| 16.11.2020 | 22,27 | 23,55 | 22,22 | 23,55 | 5,80% | - |
| 13.11.2020 | 22,03 | 22,33 | 22,03 | 22,26 | -1,66% | - |
| 12.11.2020 | 22,44 | 23,16 | 22,02 | 22,63 | 3,45% | - |
| 11.11.2020 | 20,52 | 22,84 | 20,52 | 21,88 | 5,29% | - |
| 10.11.2020 | 21,13 | 21,13 | 20,37 | 20,78 | 0,75% | - |
| 09.11.2020 | 20,62 | 21,42 | 20,62 | 20,62 | 2,89% | - |
| 06.11.2020 | 21,38 | 21,38 | 20,04 | 20,04 | -3,21% | - |
| 05.11.2020 | 19,58 | 20,84 | 19,58 | 20,71 | 6,23% | - |
| 04.11.2020 | 20,80 | 20,80 | 19,49 | 19,49 | -3,78% | - |
| 03.11.2020 | 19,79 | 20,94 | 19,69 | 20,26 | 0,82% | - |
| 02.11.2020 | 20,38 | 20,98 | 19,99 | 20,09 | 1,54% | - |
| 30.10.2020 | 20,29 | 20,46 | 19,60 | 19,79 | -1,71% | - |
| 29.10.2020 | 20,00 | 20,49 | 20,00 | 20,13 | 1,92% | - |
| 28.10.2020 | 20,21 | 20,64 | 19,75 | 19,75 | -1,89% | - |
| 27.10.2020 | 19,23 | 20,13 | 19,23 | 20,13 | 2,57% | - |
| 26.10.2020 | 19,53 | 19,76 | 19,35 | 19,63 | 2,48% | - |
| 23.10.2020 | 20,10 | 20,10 | 19,15 | 19,15 | 1,54% | - |
| 22.10.2020 | 19,27 | 19,27 | 18,86 | 18,86 | -1,31% | - |
| 21.10.2020 | 19,64 | 19,98 | 19,11 | 19,11 | -1,34% | - |
| 20.10.2020 | 19,98 | 19,98 | 19,35 | 19,37 | -4,01% | - |
| 19.10.2020 | 19,25 | 20,34 | 19,25 | 20,18 | 4,89% | - |
| 16.10.2020 | 20,43 | 20,43 | 18,98 | 19,24 | -4,47% | - |
| 15.10.2020 | 20,88 | 20,88 | 20,13 | 20,14 | -2,07% | - |
| 14.10.2020 | 21,82 | 21,82 | 20,21 | 20,57 | 2,88% | - |
| 13.10.2020 | 18,17 | 19,99 | 18,17 | 19,99 | -0,05% | - |
| 12.10.2020 | 21,08 | 21,08 | 19,93 | 20,00 | 2,38% | - |
| 09.10.2020 | 19,77 | 20,65 | 0,00 | 19,54 | 2,68% | - |
| 08.10.2020 | 18,77 | 20,20 | 18,73 | 19,03 | -1,65% | - |
| 07.10.2020 | 21,34 | 21,34 | 19,35 | 19,35 | -5,01% | - |
| 06.10.2020 | 20,55 | 20,55 | 19,61 | 20,37 | -1,19% | - |
| 05.10.2020 | 19,74 | 20,61 | 19,74 | 20,61 | -3,92% | - |
| 02.10.2020 | 21,75 | 21,75 | 20,58 | 21,45 | 4,25% | - |
| 01.10.2020 | 19,88 | 20,92 | 19,88 | 20,58 | -0,36% | - |