Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,79 | 14,79 | 14,04 | 14,57 | 1,82% | - |
| 25.02.2021 | 14,77 | 14,82 | 14,21 | 14,31 | 0,18% | - |
| 24.02.2021 | 14,42 | 14,91 | 13,93 | 14,29 | -2,46% | - |
| 23.02.2021 | 13,92 | 14,87 | 0,00 | 14,65 | 2,84% | - |
| 22.02.2021 | 14,18 | 14,24 | 14,13 | 14,24 | 3,38% | - |
| 19.02.2021 | 13,07 | 13,82 | 13,07 | 13,78 | 6,66% | - |
| 18.02.2021 | 13,06 | 13,06 | 12,68 | 12,92 | -0,12% | - |
| 17.02.2021 | 12,73 | 13,00 | 12,73 | 12,93 | 0,74% | - |
| 16.02.2021 | 12,87 | 12,98 | 12,82 | 12,84 | -1,16% | - |
| 11.02.2021 | 13,01 | 13,11 | 12,93 | 12,99 | 0,54% | - |
| 10.02.2021 | 13,24 | 13,24 | 12,91 | 12,92 | 0,58% | - |
| 09.02.2021 | 13,03 | 13,03 | 12,63 | 12,84 | -0,62% | - |
| 08.02.2021 | 12,89 | 13,06 | 12,89 | 12,92 | 1,06% | - |
| 05.02.2021 | 12,79 | 12,79 | 12,79 | 12,79 | 0,87% | - |
| 04.02.2021 | 13,20 | 13,20 | 12,68 | 12,68 | -2,61% | - |
| 03.02.2021 | 13,05 | 13,05 | 12,82 | 13,02 | -2,03% | - |
| 02.02.2021 | 13,74 | 13,74 | 13,26 | 13,29 | -2,21% | - |
| 01.02.2021 | 12,82 | 13,73 | 12,82 | 13,59 | 2,41% | - |
| 29.01.2021 | 13,39 | 13,40 | 13,07 | 13,27 | -1,34% | - |
| 28.01.2021 | 14,22 | 14,22 | 13,38 | 13,45 | -5,58% | - |
| 27.01.2021 | 14,37 | 14,56 | 13,98 | 14,24 | 3,41% | - |
| 26.01.2021 | 14,10 | 14,10 | 13,72 | 13,77 | -1,82% | - |
| 25.01.2021 | 13,71 | 14,03 | 13,71 | 14,03 | -0,64% | - |
| 22.01.2021 | 13,99 | 14,19 | 13,98 | 14,12 | 0,11% | - |
| 21.01.2021 | 14,22 | 14,22 | 13,79 | 14,10 | 1,99% | - |
| 20.01.2021 | 13,85 | 13,85 | 13,83 | 13,83 | -1,07% | - |
| 19.01.2021 | 13,57 | 14,12 | 13,41 | 13,98 | 5,51% | - |
| 15.01.2021 | 13,50 | 13,50 | 13,22 | 13,25 | 0,65% | - |
| 14.01.2021 | 12,81 | 13,16 | 12,81 | 13,16 | 0,46% | - |
| 13.01.2021 | 13,18 | 13,23 | 13,10 | 13,10 | 0,31% | - |
| 12.01.2021 | 13,42 | 13,42 | 13,06 | 13,06 | -0,27% | - |
| 11.01.2021 | 13,46 | 13,46 | 12,89 | 13,10 | 1,79% | - |
| 08.01.2021 | 13,36 | 13,39 | 12,84 | 12,87 | -4,53% | - |
| 07.01.2021 | 13,35 | 13,48 | 13,20 | 13,48 | 1,39% | - |
| 06.01.2021 | 13,57 | 13,57 | 13,19 | 13,29 | 0,57% | - |
| 05.01.2021 | 13,22 | 13,34 | 13,22 | 13,22 | -0,86% | - |
| 04.01.2021 | 13,21 | 13,33 | 13,09 | 13,33 | 1,48% | - |
| 31.12.2020 | 13,01 | 13,25 | 13,01 | 13,14 | -0,68% | - |
| 30.12.2020 | 13,12 | 13,33 | 13,09 | 13,23 | -1,05% | - |
| 29.12.2020 | 13,63 | 13,63 | 13,37 | 13,37 | 0,04% | - |
| 28.12.2020 | 13,36 | 13,36 | 13,36 | 13,36 | -16,29% | - |
| 24.12.2020 | 13,67 | 16,12 | 13,17 | 15,96 | 18,57% | - |
| 23.12.2020 | 12,81 | 13,75 | 12,81 | 13,46 | 3,22% | - |
| 22.12.2020 | 12,67 | 13,16 | 12,67 | 13,04 | 1,76% | - |
| 21.12.2020 | 12,98 | 13,13 | 12,77 | 12,82 | -0,27% | - |
| 18.12.2020 | 13,08 | 13,19 | 12,85 | 12,85 | 0,31% | - |
| 17.12.2020 | 12,81 | 12,81 | 12,81 | 12,81 | 0,20% | - |
| 16.12.2020 | 12,54 | 12,92 | 12,54 | 12,79 | 0,63% | - |
| 15.12.2020 | 12,84 | 12,90 | 12,71 | 12,71 | -1,47% | - |
| 14.12.2020 | 12,89 | 12,95 | 12,84 | 12,90 | 1,82% | - |
| 11.12.2020 | 12,93 | 12,99 | 12,67 | 12,67 | -2,20% | - |
| 10.12.2020 | 13,16 | 13,16 | 12,88 | 12,95 | 0,35% | - |
| 09.12.2020 | 12,84 | 12,99 | 12,84 | 12,91 | -1,00% | - |
| 08.12.2020 | 12,49 | 13,04 | 12,20 | 13,04 | 2,92% | - |
| 07.12.2020 | 12,72 | 12,84 | 12,67 | 12,67 | -0,98% | - |
| 04.12.2020 | 12,61 | 12,86 | 12,57 | 12,79 | 0,08% | - |
| 03.12.2020 | 12,66 | 12,99 | 12,64 | 12,78 | -0,08% | - |
| 02.12.2020 | 12,95 | 12,95 | 12,79 | 12,79 | 0,91% | - |
| 01.12.2020 | 12,73 | 12,94 | 12,66 | 12,68 | -0,31% | - |
| 30.11.2020 | 12,53 | 12,89 | 12,40 | 12,72 | 0,83% | - |
| 27.11.2020 | 12,62 | 12,97 | 12,50 | 12,61 | 0,44% | - |
| 25.11.2020 | 12,32 | 12,64 | 12,32 | 12,56 | 1,74% | - |
| 24.11.2020 | 12,34 | 12,38 | 12,32 | 12,34 | 0,16% | - |
| 23.11.2020 | 12,26 | 12,88 | 12,26 | 12,32 | -0,36% | - |
| 20.11.2020 | 12,49 | 12,49 | 12,30 | 12,37 | -0,08% | - |
| 19.11.2020 | 12,86 | 12,86 | 12,24 | 12,38 | 0,24% | - |
| 18.11.2020 | 12,12 | 12,55 | 12,12 | 12,35 | -0,52% | - |
| 17.11.2020 | 12,00 | 12,45 | 12,00 | 12,41 | 0,00% | - |
| 16.11.2020 | 12,76 | 12,76 | 12,40 | 12,41 | 0,16% | - |
| 13.11.2020 | 12,55 | 12,55 | 12,18 | 12,39 | -2,86% | - |
| 12.11.2020 | 12,25 | 12,76 | 11,91 | 12,76 | 7,46% | - |
| 11.11.2020 | 11,87 | 11,87 | 11,87 | 11,87 | 0,13% | - |
| 10.11.2020 | 11,89 | 12,15 | 11,86 | 11,86 | -2,02% | - |
| 09.11.2020 | 11,65 | 12,22 | 11,65 | 12,10 | 0,08% | - |
| 06.11.2020 | 12,70 | 12,70 | 12,04 | 12,09 | 0,29% | - |
| 05.11.2020 | 12,42 | 12,64 | 12,04 | 12,06 | -1,71% | - |
| 04.11.2020 | 12,41 | 12,52 | 11,73 | 12,27 | 1,62% | - |
| 03.11.2020 | 12,79 | 12,79 | 12,03 | 12,07 | -3,56% | - |
| 02.11.2020 | 12,40 | 12,52 | 12,40 | 12,52 | 1,05% | - |
| 30.10.2020 | 12,37 | 12,39 | 12,37 | 12,39 | -1,04% | - |
| 28.10.2020 | 12,48 | 12,60 | 12,35 | 12,52 | 0,89% | - |
| 27.10.2020 | 12,75 | 12,75 | 12,41 | 12,41 | -0,88% | - |
| 26.10.2020 | 12,48 | 12,52 | 12,48 | 12,52 | 0,40% | - |
| 23.10.2020 | 12,62 | 12,79 | 12,47 | 12,47 | -1,54% | - |
| 22.10.2020 | 12,57 | 12,83 | 12,54 | 12,66 | -3,40% | - |
| 21.10.2020 | 12,88 | 13,49 | 12,05 | 13,11 | 5,22% | - |
| 20.10.2020 | 0,00 | 12,76 | 0,00 | 12,46 | -2,28% | - |
| 19.10.2020 | 12,61 | 12,75 | 12,45 | 12,75 | 1,72% | - |
| 16.10.2020 | 12,28 | 12,77 | 12,14 | 12,53 | 2,37% | - |
| 15.10.2020 | 12,75 | 12,75 | 12,13 | 12,24 | -4,52% | - |
| 14.10.2020 | 12,62 | 12,82 | 12,27 | 12,82 | 3,97% | - |
| 13.10.2020 | 12,01 | 12,41 | 12,01 | 12,33 | -5,88% | - |
| 12.10.2020 | 12,95 | 13,13 | 12,37 | 13,10 | 5,65% | - |
| 09.10.2020 | 12,02 | 12,54 | 11,84 | 12,40 | -0,16% | - |
| 08.10.2020 | 12,03 | 12,75 | 12,01 | 12,42 | -1,35% | - |
| 07.10.2020 | 12,52 | 13,15 | 12,31 | 12,59 | -0,47% | - |
| 06.10.2020 | 11,68 | 13,49 | 11,68 | 12,65 | 2,30% | - |
| 05.10.2020 | 12,37 | 12,69 | 12,22 | 12,37 | -2,10% | - |
| 02.10.2020 | 12,02 | 12,68 | 12,01 | 12,63 | 2,31% | - |
| 01.10.2020 | 12,08 | 12,76 | 11,82 | 12,35 | -1,28% | - |