Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,96 | 33,88 | 32,92 | 33,06 | -2,89% | - |
| 25.02.2021 | 34,10 | 34,10 | 34,02 | 34,05 | -2,39% | - |
| 24.02.2021 | 34,26 | 34,95 | 34,20 | 34,88 | 1,99% | - |
| 23.02.2021 | 34,15 | 34,77 | 0,00 | 34,20 | 1,24% | - |
| 22.02.2021 | 33,33 | 33,99 | 33,32 | 33,78 | 2,22% | - |
| 19.02.2021 | 32,86 | 33,29 | 32,71 | 33,05 | 2,13% | - |
| 18.02.2021 | 32,56 | 32,59 | 32,16 | 32,36 | -0,86% | - |
| 17.02.2021 | 32,63 | 32,88 | 32,37 | 32,64 | -0,23% | - |
| 16.02.2021 | 32,75 | 33,02 | 32,55 | 32,71 | 1,47% | - |
| 12.02.2021 | 32,33 | 32,54 | 31,93 | 32,24 | 0,56% | - |
| 11.02.2021 | 32,48 | 32,52 | 31,55 | 32,06 | -0,73% | - |
| 10.02.2021 | 32,24 | 32,66 | 32,00 | 32,29 | -0,03% | - |
| 09.02.2021 | 31,76 | 32,43 | 31,74 | 32,30 | 0,54% | - |
| 08.02.2021 | 31,78 | 32,21 | 31,45 | 32,13 | 1,84% | - |
| 05.02.2021 | 31,55 | 31,89 | 31,28 | 31,55 | -1,39% | - |
| 04.02.2021 | 32,01 | 32,02 | 31,94 | 31,99 | 4,29% | - |
| 03.02.2021 | 30,23 | 30,81 | 30,17 | 30,68 | 0,44% | - |
| 02.02.2021 | 30,28 | 30,79 | 30,11 | 30,54 | 0,74% | - |
| 01.02.2021 | 29,59 | 30,45 | 29,52 | 30,32 | 0,68% | - |
| 29.01.2021 | 30,84 | 31,03 | 29,74 | 30,11 | -3,09% | - |
| 28.01.2021 | 30,68 | 31,20 | 30,68 | 31,07 | 1,47% | - |
| 27.01.2021 | 31,03 | 31,22 | 30,06 | 30,62 | -2,14% | - |
| 26.01.2021 | 31,71 | 31,77 | 31,16 | 31,29 | -0,48% | - |
| 25.01.2021 | 31,49 | 31,52 | 31,44 | 31,44 | -1,23% | - |
| 22.01.2021 | 30,20 | 31,89 | 30,15 | 31,83 | 4,82% | - |
| 21.01.2021 | 30,29 | 30,37 | 30,21 | 30,37 | -3,95% | - |
| 20.01.2021 | 31,46 | 31,66 | 30,49 | 31,62 | -0,16% | - |
| 19.01.2021 | 31,31 | 31,85 | 31,16 | 31,67 | 0,81% | - |
| 15.01.2021 | 31,50 | 31,92 | 31,15 | 31,41 | -1,64% | - |
| 14.01.2021 | 31,87 | 32,21 | 31,54 | 31,94 | 1,46% | - |
| 13.01.2021 | 31,57 | 31,78 | 31,22 | 31,48 | -2,73% | - |
| 12.01.2021 | 32,36 | 32,36 | 32,36 | 32,36 | 2,83% | - |
| 11.01.2021 | 31,12 | 31,52 | 31,04 | 31,47 | 1,68% | - |
| 08.01.2021 | 30,65 | 31,05 | 30,31 | 30,95 | -0,71% | - |
| 07.01.2021 | 31,19 | 31,39 | 30,96 | 31,17 | 0,99% | - |
| 06.01.2021 | 30,18 | 31,21 | 30,18 | 30,87 | 8,91% | - |
| 05.01.2021 | 28,23 | 28,86 | 27,89 | 28,34 | 0,64% | - |
| 04.01.2021 | 28,16 | 28,16 | 28,08 | 28,16 | -1,04% | - |
| 31.12.2020 | 28,39 | 28,63 | 28,32 | 28,46 | 0,85% | - |
| 30.12.2020 | 28,37 | 28,43 | 28,05 | 28,22 | 1,04% | - |
| 29.12.2020 | 28,37 | 28,46 | 27,74 | 27,93 | -2,72% | - |
| 28.12.2020 | 28,88 | 29,46 | 28,06 | 28,71 | -0,23% | - |
| 24.12.2020 | 28,56 | 29,60 | 28,43 | 28,77 | 1,25% | - |
| 23.12.2020 | 28,13 | 28,50 | 27,98 | 28,42 | 1,79% | - |
| 22.12.2020 | 28,11 | 28,11 | 27,69 | 27,92 | -0,48% | - |
| 21.12.2020 | 27,62 | 28,09 | 27,49 | 28,05 | -2,76% | - |
| 18.12.2020 | 28,06 | 28,85 | 27,88 | 28,85 | 3,07% | - |
| 17.12.2020 | 28,31 | 28,33 | 27,88 | 27,99 | 0,11% | - |
| 16.12.2020 | 27,70 | 28,07 | 27,65 | 27,96 | 0,59% | - |
| 15.12.2020 | 27,49 | 27,97 | 27,45 | 27,79 | 1,24% | - |
| 14.12.2020 | 27,89 | 27,95 | 27,39 | 27,45 | 1,70% | - |
| 11.12.2020 | 26,95 | 27,17 | 26,79 | 26,99 | -3,71% | - |
| 10.12.2020 | 26,60 | 28,04 | 25,84 | 28,03 | 4,75% | - |
| 09.12.2020 | 26,79 | 26,92 | 26,39 | 26,76 | -1,40% | - |
| 08.12.2020 | 26,28 | 27,14 | 25,40 | 27,14 | 2,84% | - |
| 07.12.2020 | 26,10 | 26,52 | 26,10 | 26,39 | -1,31% | - |
| 04.12.2020 | 26,38 | 29,27 | 25,33 | 26,74 | 5,15% | - |
| 03.12.2020 | 25,36 | 25,72 | 25,34 | 25,43 | 1,05% | - |
| 02.12.2020 | 25,51 | 25,98 | 25,17 | 25,17 | 1,39% | - |
| 01.12.2020 | 24,82 | 24,82 | 24,82 | 24,82 | 4,02% | - |
| 30.11.2020 | 24,76 | 24,98 | 23,85 | 23,86 | -5,86% | - |
| 27.11.2020 | 25,10 | 26,04 | 24,56 | 25,35 | -1,53% | - |
| 25.11.2020 | 25,65 | 25,79 | 25,26 | 25,74 | -3,11% | - |
| 24.11.2020 | 26,23 | 26,74 | 26,06 | 26,57 | 5,58% | - |
| 23.11.2020 | 25,01 | 25,43 | 24,99 | 25,16 | 1,72% | - |
| 20.11.2020 | 24,57 | 24,81 | 24,34 | 24,74 | -0,92% | - |
| 19.11.2020 | 24,64 | 25,26 | 24,41 | 24,97 | -0,66% | - |
| 18.11.2020 | 25,92 | 26,02 | 25,11 | 25,13 | -2,80% | - |
| 17.11.2020 | 25,85 | 26,14 | 25,85 | 25,86 | 0,56% | - |
| 16.11.2020 | 25,35 | 25,75 | 25,28 | 25,71 | 6,06% | - |
| 13.11.2020 | 24,23 | 24,45 | 23,92 | 24,24 | 3,48% | - |
| 12.11.2020 | 23,33 | 23,56 | 23,03 | 23,43 | -3,22% | - |
| 11.11.2020 | 24,56 | 24,64 | 0,00 | 24,21 | -4,78% | - |
| 10.11.2020 | 26,07 | 26,24 | 25,41 | 25,42 | 1,42% | - |
| 09.11.2020 | 24,88 | 25,91 | 24,67 | 25,07 | 15,64% | - |
| 06.11.2020 | 22,21 | 22,27 | 19,16 | 21,68 | -1,52% | - |
| 05.11.2020 | 21,33 | 22,12 | 21,30 | 22,01 | 5,26% | - |
| 04.11.2020 | 20,98 | 21,38 | 0,00 | 20,91 | -5,08% | - |
| 03.11.2020 | 21,94 | 22,14 | 21,54 | 22,03 | 3,02% | - |
| 02.11.2020 | 21,05 | 21,53 | 21,00 | 21,39 | 2,64% | - |
| 30.10.2020 | 20,91 | 21,05 | 20,70 | 20,84 | 0,10% | - |
| 29.10.2020 | 20,16 | 20,88 | 19,93 | 20,82 | 2,66% | - |
| 28.10.2020 | 20,28 | 20,63 | 20,08 | 20,28 | -1,55% | - |
| 27.10.2020 | 21,04 | 21,12 | 20,59 | 20,60 | -2,51% | - |
| 26.10.2020 | 21,07 | 21,13 | 20,78 | 21,13 | -1,40% | - |
| 23.10.2020 | 21,46 | 21,52 | 20,95 | 21,43 | -0,05% | - |
| 22.10.2020 | 20,82 | 21,46 | 20,68 | 21,44 | 8,64% | - |
| 21.10.2020 | 19,81 | 19,82 | 19,45 | 19,73 | 3,08% | - |
| 20.10.2020 | 19,62 | 19,90 | 19,14 | 19,14 | -2,00% | - |
| 19.10.2020 | 19,34 | 19,53 | 19,06 | 19,53 | 3,63% | - |
| 16.10.2020 | 18,75 | 19,17 | 18,56 | 18,85 | -1,80% | - |
| 15.10.2020 | 18,41 | 19,19 | 18,37 | 19,19 | 3,76% | - |
| 14.10.2020 | 18,82 | 18,89 | 18,47 | 18,50 | -1,52% | - |
| 13.10.2020 | 19,04 | 19,09 | 18,67 | 18,78 | -2,01% | - |
| 12.10.2020 | 18,99 | 19,17 | 18,90 | 19,17 | 0,84% | - |
| 09.10.2020 | 19,13 | 19,17 | 18,87 | 19,01 | -0,11% | - |
| 08.10.2020 | 18,83 | 19,08 | 18,77 | 19,03 | 1,98% | - |
| 07.10.2020 | 18,78 | 18,80 | 18,28 | 18,66 | 2,42% | - |
| 06.10.2020 | 18,26 | 18,91 | 18,13 | 18,22 | 0,52% | - |
| 05.10.2020 | 17,64 | 18,14 | 17,58 | 18,12 | 3,84% | - |