Echtzeit-Aktienkurs United Community Financial Corp
Bid:
Ask:
Aktienkurse zur United Community Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.01.2020 | 11,19 | 11,23 | 11,01 | 11,11 | -1,11% | - |
30.01.2020 | 11,08 | 11,23 | 10,79 | 11,23 | 0,85% | - |
29.01.2020 | 11,32 | 11,50 | 11,02 | 11,14 | -2,37% | - |
28.01.2020 | 11,77 | 11,77 | 11,27 | 11,41 | -1,55% | - |
27.01.2020 | 10,98 | 11,63 | 10,98 | 11,59 | -0,09% | - |
24.01.2020 | 11,75 | 11,96 | 11,50 | 11,60 | -0,94% | - |
23.01.2020 | 11,79 | 11,82 | 11,51 | 11,71 | -0,81% | - |
22.01.2020 | 12,15 | 12,15 | 11,43 | 11,80 | 0,21% | - |
21.01.2020 | 11,73 | 11,82 | 11,73 | 11,78 | 2,04% | - |
17.01.2020 | 11,76 | 11,76 | 11,51 | 11,54 | -0,35% | - |
16.01.2020 | 11,90 | 11,90 | 11,42 | 11,58 | 1,40% | - |
15.01.2020 | 11,37 | 11,64 | 11,13 | 11,42 | 0,31% | - |
14.01.2020 | 11,51 | 11,96 | 11,39 | 11,39 | -0,78% | - |
13.01.2020 | 11,71 | 11,94 | 11,39 | 11,48 | 0,44% | - |
10.01.2020 | 11,69 | 11,69 | 11,37 | 11,43 | -0,78% | - |
09.01.2020 | 11,64 | 11,94 | 11,46 | 11,52 | 0,44% | - |
08.01.2020 | 11,90 | 11,90 | 11,40 | 11,47 | 0,26% | - |
07.01.2020 | 11,36 | 11,72 | 11,36 | 11,44 | -1,25% | - |
06.01.2020 | 11,83 | 11,83 | 11,49 | 11,58 | -1,99% | - |
03.01.2020 | 11,56 | 11,86 | 11,56 | 11,82 | 0,77% | - |
02.01.2020 | 11,17 | 11,76 | 11,17 | 11,73 | 1,74% | - |
18.12.2019 | 12,11 | 12,11 | 11,33 | 11,53 | -0,13% | - |
17.12.2019 | 11,53 | 11,60 | 11,00 | 11,54 | 2,35% | - |
11.12.2019 | 11,37 | 11,58 | 11,09 | 11,28 | 1,53% | - |
10.12.2019 | 11,21 | 11,21 | 11,01 | 11,11 | 0,54% | - |
09.12.2019 | 11,25 | 11,25 | 10,75 | 11,05 | -0,32% | - |
06.12.2019 | 11,11 | 11,37 | 11,08 | 11,08 | 0,77% | - |
05.12.2019 | 11,69 | 11,69 | 10,98 | 11,00 | -0,18% | - |
04.12.2019 | 11,06 | 11,33 | 11,01 | 11,02 | -0,09% | - |
03.12.2019 | 10,98 | 11,42 | 10,92 | 11,03 | -0,99% | - |
02.12.2019 | 11,71 | 11,71 | 11,11 | 11,14 | 0,18% | - |
29.11.2019 | 11,07 | 11,50 | 11,07 | 11,12 | -0,89% | - |
27.11.2019 | 11,16 | 11,93 | 11,16 | 11,22 | -0,18% | - |
26.11.2019 | 10,97 | 11,27 | 10,97 | 11,24 | -0,35% | - |
25.11.2019 | 11,83 | 11,83 | 11,15 | 11,28 | 0,40% | - |
22.11.2019 | 10,75 | 11,28 | 10,75 | 11,23 | 0,40% | - |
21.11.2019 | 10,85 | 11,22 | 10,85 | 11,19 | -0,09% | - |
20.11.2019 | 10,81 | 11,33 | 10,81 | 11,20 | -0,71% | - |
19.11.2019 | 10,90 | 11,29 | 10,90 | 11,28 | 0,85% | - |
18.11.2019 | 11,56 | 11,56 | 11,03 | 11,18 | -0,75% | - |
15.11.2019 | 11,10 | 11,31 | 11,09 | 11,27 | 0,00% | - |
14.11.2019 | 10,41 | 11,32 | 10,41 | 11,27 | -0,22% | - |
13.11.2019 | 11,63 | 12,07 | 11,26 | 11,29 | -1,01% | - |
12.11.2019 | 11,49 | 11,95 | 11,41 | 11,41 | -0,35% | - |
11.11.2019 | 11,43 | 11,48 | 11,41 | 11,45 | -0,17% | - |
08.11.2019 | 11,53 | 11,59 | 11,41 | 11,47 | -0,39% | - |
07.11.2019 | 11,56 | 11,65 | 11,48 | 11,51 | -0,13% | - |
06.11.2019 | 11,13 | 11,65 | 11,07 | 11,53 | -0,65% | - |
05.11.2019 | 11,14 | 11,71 | 11,14 | 11,60 | 0,09% | - |
04.11.2019 | 11,74 | 11,74 | 10,83 | 11,59 | 3,81% | - |
31.10.2019 | 11,21 | 11,24 | 10,93 | 11,17 | -1,63% | - |
30.10.2019 | 11,47 | 11,47 | 11,23 | 11,35 | -0,83% | - |
29.10.2019 | 10,57 | 11,45 | 10,57 | 11,45 | 2,10% | - |
28.10.2019 | 11,46 | 11,48 | 11,15 | 11,21 | -1,84% | - |
25.10.2019 | 11,74 | 12,01 | 11,42 | 11,42 | -0,39% | - |
24.10.2019 | 11,57 | 11,66 | 11,38 | 11,47 | -1,67% | - |
23.10.2019 | 12,08 | 12,08 | 11,47 | 11,66 | 3,32% | - |
22.10.2019 | 10,66 | 11,42 | 10,66 | 11,29 | 2,73% | - |
21.10.2019 | 10,85 | 11,06 | 10,85 | 10,99 | 1,34% | - |
18.10.2019 | 10,50 | 10,86 | 10,49 | 10,84 | 0,88% | - |
17.10.2019 | 10,40 | 10,77 | 10,40 | 10,75 | 0,80% | - |
16.10.2019 | 10,55 | 10,74 | 10,55 | 10,66 | -0,61% | - |
15.10.2019 | 10,62 | 10,74 | 10,57 | 10,73 | 1,80% | - |
14.10.2019 | 10,70 | 10,73 | 10,45 | 10,54 | 0,57% | - |
11.10.2019 | 10,46 | 10,73 | 10,46 | 10,48 | -0,10% | - |
10.10.2019 | 10,77 | 10,77 | 10,44 | 10,49 | -0,24% | - |
09.10.2019 | 10,31 | 10,63 | 10,31 | 10,51 | -0,33% | - |
08.10.2019 | 10,05 | 10,60 | 10,05 | 10,55 | -0,38% | - |
07.10.2019 | 11,22 | 11,22 | 10,53 | 10,59 | 0,09% | - |
04.10.2019 | 10,28 | 10,58 | 10,01 | 10,58 | 0,86% | - |
03.10.2019 | 10,26 | 10,57 | 10,25 | 10,49 | -0,80% | - |
02.10.2019 | 10,34 | 10,57 | 10,33 | 10,57 | 0,48% | - |
01.10.2019 | 10,67 | 11,19 | 10,49 | 10,52 | -2,46% | - |
30.09.2019 | 10,81 | 11,00 | 10,75 | 10,79 | -1,24% | - |
27.09.2019 | 10,66 | 11,03 | 10,61 | 10,92 | 0,14% | - |
26.09.2019 | 10,93 | 10,93 | 10,84 | 10,91 | -0,14% | - |
25.09.2019 | 10,76 | 10,96 | 10,73 | 10,92 | 1,58% | 13.046,00 |
24.09.2019 | 10,82 | 10,82 | 10,72 | 10,75 | -0,37% | 13.801,00 |
23.09.2019 | 10,97 | 10,97 | 10,78 | 10,79 | -0,92% | 12.404,00 |
20.09.2019 | 10,73 | 10,90 | 10,72 | 10,89 | 1,21% | 12.304,00 |
19.09.2019 | 10,83 | 10,97 | 10,75 | 10,76 | -0,46% | 14.467,00 |
18.09.2019 | 10,82 | 10,91 | 10,73 | 10,81 | -0,18% | 17.290,00 |
17.09.2019 | 10,61 | 10,85 | 10,60 | 10,83 | 0,56% | 9.596,00 |
16.09.2019 | 10,59 | 10,81 | 10,56 | 10,77 | 1,32% | 14.498,00 |
13.09.2019 | 10,32 | 10,67 | 10,28 | 10,63 | 3,40% | 27.965,00 |
12.09.2019 | 10,04 | 10,34 | 10,01 | 10,28 | 1,48% | 31.217,00 |
11.09.2019 | 10,29 | 10,41 | 10,11 | 10,13 | -1,17% | 42.613,00 |
10.09.2019 | 10,05 | 10,30 | 10,05 | 10,25 | 1,59% | 18.852,00 |
09.09.2019 | 9,52 | 10,21 | 9,52 | 10,09 | 4,78% | 32.103,00 |
06.09.2019 | 9,64 | 9,65 | 9,57 | 9,63 | -0,31% | 1.782,00 |
05.09.2019 | 9,71 | 9,81 | 9,66 | 9,66 | 0,52% | 11.577,00 |
04.09.2019 | 9,63 | 9,63 | 9,54 | 9,61 | 0,52% | 4.209,00 |
03.09.2019 | 9,51 | 9,58 | 9,48 | 9,56 | -0,88% | 5.046,00 |
30.08.2019 | 9,65 | 9,65 | 9,58 | 9,65 | 0,05% | 2.960,00 |
29.08.2019 | 9,74 | 9,79 | 9,64 | 9,64 | 0,31% | 2.933,00 |
28.08.2019 | 9,61 | 9,65 | 9,55 | 9,61 | 1,05% | 4.472,00 |
27.08.2019 | 9,67 | 9,67 | 9,51 | 9,51 | -2,16% | 5.597,00 |
26.08.2019 | 9,55 | 9,72 | 9,55 | 9,72 | 2,10% | 4.517,00 |
23.08.2019 | 9,62 | 9,79 | 9,49 | 9,52 | -2,16% | 6.505,00 |
22.08.2019 | 9,70 | 9,74 | 9,70 | 9,73 | -0,31% | 1.278,00 |