17,660$
-1,73%
Echtzeit-Aktienkurs Umpqua Holdings Corp
Bid:
Ask:
Aktienkurse zur Umpqua Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2023 | 18,11 | 18,21 | 17,60 | 17,66 | -1,73% | 24.809.230,00 |
| 27.02.2023 | 18,30 | 18,38 | 17,87 | 17,97 | -0,88% | 3.400.960,00 |
| 24.02.2023 | 17,86 | 18,17 | 17,73 | 18,13 | -0,06% | 2.007.591,00 |
| 23.02.2023 | 18,23 | 18,29 | 17,96 | 18,14 | 0,11% | 989.116,00 |
| 22.02.2023 | 18,34 | 18,44 | 18,01 | 18,12 | -1,09% | 1.354.450,00 |
| 21.02.2023 | 18,66 | 18,68 | 18,30 | 18,32 | -2,40% | 1.035.536,00 |
| 17.02.2023 | 18,69 | 18,83 | 18,58 | 18,77 | 0,54% | 1.211.061,00 |
| 16.02.2023 | 18,93 | 18,94 | 18,67 | 18,67 | -1,99% | 975.358,00 |
| 15.02.2023 | 18,73 | 19,06 | 18,73 | 19,05 | 1,01% | 715.758,00 |
| 14.02.2023 | 18,99 | 19,05 | 18,61 | 18,86 | -0,74% | 670.817,00 |
| 13.02.2023 | 18,95 | 19,02 | 18,86 | 19,00 | 0,26% | 897.823,00 |
| 10.02.2023 | 18,90 | 19,00 | 18,80 | 18,95 | 0,00% | 906.448,00 |
| 09.02.2023 | 19,22 | 19,33 | 18,93 | 18,95 | -0,89% | 1.093.516,00 |
| 08.02.2023 | 19,28 | 19,42 | 19,11 | 19,12 | -1,60% | 937.607,00 |
| 07.02.2023 | 19,50 | 19,62 | 19,15 | 19,43 | -0,72% | 1.490.898,00 |
| 06.02.2023 | 19,34 | 19,75 | 19,19 | 19,57 | 0,98% | 1.363.450,00 |
| 03.02.2023 | 19,22 | 19,59 | 19,10 | 19,38 | 0,31% | 1.364.155,00 |
| 02.02.2023 | 18,83 | 19,34 | 18,83 | 19,32 | 2,44% | 1.752.685,00 |
| 01.02.2023 | 18,11 | 18,99 | 18,01 | 18,86 | 3,63% | 1.743.433,00 |
| 31.01.2023 | 17,63 | 18,23 | 17,57 | 18,20 | 3,23% | 2.058.854,00 |
| 30.01.2023 | 17,56 | 17,88 | 17,56 | 17,63 | -0,51% | 1.381.033,00 |
| 27.01.2023 | 17,51 | 17,75 | 17,27 | 17,72 | 1,37% | 1.929.889,00 |
| 26.01.2023 | 17,76 | 17,92 | 17,37 | 17,48 | -0,91% | 2.457.670,00 |
| 25.01.2023 | 17,14 | 17,69 | 16,97 | 17,64 | 1,97% | 1.891.719,00 |
| 24.01.2023 | 16,85 | 17,37 | 16,33 | 17,30 | 2,73% | 1.769.100,00 |
| 23.01.2023 | 16,76 | 16,93 | 16,69 | 16,84 | 0,48% | 1.855.975,00 |
| 20.01.2023 | 16,39 | 16,77 | 16,31 | 16,76 | 2,20% | 2.663.852,00 |
| 19.01.2023 | 16,66 | 16,74 | 16,25 | 16,40 | -2,32% | 1.981.266,00 |
| 18.01.2023 | 17,17 | 17,17 | 16,74 | 16,79 | -2,61% | 2.114.593,00 |
| 17.01.2023 | 17,31 | 17,36 | 16,99 | 17,24 | -0,52% | 2.127.615,00 |
| 13.01.2023 | 17,37 | 17,46 | 17,10 | 17,33 | -1,25% | 1.557.327,00 |
| 12.01.2023 | 17,44 | 17,69 | 17,40 | 17,55 | 1,09% | 2.271.218,00 |
| 11.01.2023 | 17,46 | 17,57 | 17,30 | 17,36 | -0,29% | 1.823.995,00 |
| 10.01.2023 | 17,32 | 17,61 | 17,27 | 17,41 | 0,58% | 3.872.230,00 |
| 09.01.2023 | 17,36 | 17,49 | 17,21 | 17,31 | -0,29% | 2.596.266,00 |
| 06.01.2023 | 16,96 | 17,39 | 16,92 | 17,36 | 2,36% | 1.296.624,00 |
| 05.01.2023 | 17,17 | 17,17 | 16,91 | 16,96 | -1,62% | 2.375.256,00 |
| 04.01.2023 | 17,45 | 17,55 | 17,15 | 17,24 | -0,81% | 1.480.237,00 |
| 03.01.2023 | 17,99 | 18,00 | 17,23 | 17,38 | -2,63% | 1.698.680,00 |
| 30.12.2022 | 17,74 | 17,88 | 17,69 | 17,85 | 0,06% | 1.468.026,00 |
| 29.12.2022 | 17,65 | 17,88 | 17,54 | 17,84 | 1,36% | 1.294.448,00 |
| 28.12.2022 | 17,56 | 17,72 | 17,41 | 17,60 | 0,63% | 2.018.080,00 |
| 27.12.2022 | 17,61 | 17,64 | 17,33 | 17,49 | -0,11% | 2.263.167,00 |
| 23.12.2022 | 17,74 | 17,91 | 17,40 | 17,51 | -0,85% | 2.847.529,00 |
| 22.12.2022 | 18,13 | 18,57 | 17,29 | 17,66 | -3,55% | 2.106.578,00 |
| 21.12.2022 | 18,23 | 18,63 | 18,19 | 18,31 | 1,50% | 1.981.626,00 |
| 20.12.2022 | 17,71 | 18,08 | 17,63 | 18,04 | 1,92% | 1.078.985,00 |
| 19.12.2022 | 17,59 | 17,76 | 17,52 | 17,70 | 1,20% | 1.702.821,00 |
| 16.12.2022 | 17,62 | 17,80 | 17,47 | 17,49 | -1,24% | 4.051.712,00 |
| 15.12.2022 | 17,88 | 18,09 | 17,54 | 17,71 | -0,73% | 1.988.885,00 |
| 14.12.2022 | 18,13 | 18,25 | 17,76 | 17,84 | -1,55% | 1.710.412,00 |
| 13.12.2022 | 18,74 | 18,79 | 17,91 | 18,12 | -1,68% | 3.044.756,00 |
| 12.12.2022 | 18,35 | 18,52 | 18,13 | 18,43 | 0,88% | 1.571.731,00 |
| 09.12.2022 | 18,40 | 18,45 | 18,25 | 18,27 | -0,71% | 1.139.256,00 |
| 08.12.2022 | 18,72 | 18,72 | 18,32 | 18,40 | -0,92% | 1.304.241,00 |
| 07.12.2022 | 18,59 | 18,75 | 18,30 | 18,57 | -0,48% | 2.032.250,00 |
| 06.12.2022 | 18,80 | 18,93 | 18,47 | 18,66 | -0,69% | 1.622.571,00 |
| 05.12.2022 | 19,92 | 19,96 | 18,54 | 18,79 | -6,52% | 1.793.365,00 |
| 02.12.2022 | 19,88 | 20,19 | 19,86 | 20,10 | 0,10% | 1.075.398,00 |
| 01.12.2022 | 20,29 | 20,45 | 19,95 | 20,08 | -0,94% | 897.181,00 |
| 30.11.2022 | 19,90 | 20,31 | 19,53 | 20,27 | 1,76% | 1.955.395,00 |
| 29.11.2022 | 19,80 | 19,99 | 19,75 | 19,92 | 0,30% | 611.895,00 |
| 28.11.2022 | 20,07 | 20,17 | 19,76 | 19,86 | -1,93% | 731.739,00 |
| 25.11.2022 | 20,20 | 20,30 | 20,10 | 20,25 | 0,85% | 615.134,00 |
| 23.11.2022 | 20,15 | 20,21 | 20,01 | 20,08 | -0,54% | 837.950,00 |
| 22.11.2022 | 20,23 | 20,32 | 20,10 | 20,19 | 0,25% | 1.169.979,00 |
| 21.11.2022 | 20,23 | 20,28 | 20,06 | 20,14 | -0,20% | 934.461,00 |
| 18.11.2022 | 20,22 | 20,29 | 19,85 | 20,18 | 1,31% | 1.270.845,00 |
| 17.11.2022 | 19,81 | 20,05 | 19,64 | 19,92 | -0,50% | 1.159.981,00 |
| 16.11.2022 | 20,41 | 20,41 | 19,97 | 20,02 | -1,86% | 1.935.116,00 |
| 15.11.2022 | 20,69 | 20,87 | 20,27 | 20,40 | -0,34% | 1.817.989,00 |
| 14.11.2022 | 20,60 | 20,82 | 20,46 | 20,47 | -1,25% | 814.097,00 |
| 11.11.2022 | 20,99 | 21,12 | 20,67 | 20,73 | -0,96% | 1.275.335,00 |
| 10.11.2022 | 20,44 | 20,95 | 20,38 | 20,93 | 4,65% | 1.374.838,00 |
| 09.11.2022 | 20,07 | 20,15 | 19,82 | 20,00 | -0,79% | 986.561,00 |
| 08.11.2022 | 20,19 | 20,47 | 20,06 | 20,16 | -0,05% | 934.981,00 |
| 07.11.2022 | 20,30 | 20,46 | 20,02 | 20,17 | -0,35% | 1.386.625,00 |
| 04.11.2022 | 20,03 | 20,25 | 19,88 | 20,24 | 2,12% | 1.678.982,00 |
| 03.11.2022 | 19,50 | 19,88 | 19,34 | 19,82 | 0,81% | 1.733.460,00 |
| 02.11.2022 | 19,97 | 20,21 | 19,56 | 19,66 | -1,95% | 1.707.231,00 |
| 01.11.2022 | 19,88 | 20,31 | 19,88 | 20,05 | 0,86% | 1.649.533,00 |
| 31.10.2022 | 19,93 | 20,11 | 19,82 | 19,88 | -0,25% | 1.963.903,00 |
| 28.10.2022 | 19,43 | 19,94 | 19,22 | 19,93 | 3,64% | 1.626.660,00 |
| 27.10.2022 | 19,29 | 19,36 | 18,93 | 19,23 | 1,05% | 2.187.347,00 |
| 26.10.2022 | 18,81 | 19,22 | 18,77 | 19,03 | 2,15% | 2.233.537,00 |
| 25.10.2022 | 18,35 | 18,66 | 18,27 | 18,63 | 1,14% | 1.294.421,00 |
| 24.10.2022 | 18,57 | 18,57 | 18,26 | 18,42 | 0,16% | 888.793,00 |
| 21.10.2022 | 17,97 | 18,50 | 17,82 | 18,39 | 2,79% | 1.867.615,00 |
| 20.10.2022 | 17,74 | 18,31 | 17,59 | 17,89 | 1,65% | 1.289.893,00 |
| 19.10.2022 | 17,93 | 18,11 | 17,42 | 17,60 | -2,55% | 891.075,00 |
| 18.10.2022 | 18,33 | 18,33 | 17,84 | 18,06 | 0,44% | 1.092.517,00 |
| 17.10.2022 | 17,83 | 18,03 | 17,70 | 17,98 | 2,63% | 1.231.770,00 |
| 14.10.2022 | 17,72 | 18,12 | 17,51 | 17,52 | -0,96% | 1.423.781,00 |
| 13.10.2022 | 16,79 | 17,76 | 16,71 | 17,69 | 2,61% | 2.066.441,00 |
| 12.10.2022 | 17,40 | 17,56 | 17,21 | 17,24 | -0,75% | 1.704.271,00 |
| 11.10.2022 | 17,25 | 17,68 | 17,23 | 17,37 | 0,52% | 2.337.727,00 |
| 10.10.2022 | 17,29 | 17,51 | 17,11 | 17,28 | 0,64% | 1.593.966,00 |
| 07.10.2022 | 17,68 | 17,68 | 17,14 | 17,17 | -3,38% | 1.037.496,00 |
| 06.10.2022 | 17,77 | 18,01 | 17,66 | 17,77 | -0,67% | 1.389.952,00 |
| 05.10.2022 | 17,85 | 17,99 | 17,61 | 17,89 | -0,83% | 1.962.802,00 |