Echtzeit-Aktienkurs Union Bankshares Corp
Bid:
Ask:
Aktienkurse zur Union Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2019 | 35,18 | 36,02 | 35,18 | 35,28 | -0,70% | 206.776,00 |
| 16.05.2019 | 34,84 | 35,71 | 34,84 | 35,53 | 1,40% | 157.419,00 |
| 15.05.2019 | 35,20 | 35,36 | 34,69 | 35,04 | -1,60% | 250.752,00 |
| 14.05.2019 | 35,10 | 35,80 | 34,77 | 35,61 | 1,98% | 156.939,00 |
| 13.05.2019 | 35,96 | 36,10 | 34,78 | 34,92 | -4,64% | 301.883,00 |
| 10.05.2019 | 36,34 | 36,68 | 35,82 | 36,62 | 0,44% | 138.912,00 |
| 09.05.2019 | 36,14 | 36,54 | 35,87 | 36,46 | 0,00% | 160.346,00 |
| 08.05.2019 | 36,98 | 37,10 | 36,43 | 36,46 | -1,43% | 158.733,00 |
| 07.05.2019 | 37,33 | 37,47 | 36,67 | 36,99 | -2,09% | 330.871,00 |
| 06.05.2019 | 37,45 | 37,95 | 37,01 | 37,78 | -0,66% | 237.390,00 |
| 03.05.2019 | 37,16 | 38,36 | 36,50 | 38,03 | 2,95% | 884.234,00 |
| 02.05.2019 | 36,33 | 37,07 | 36,33 | 36,94 | 1,90% | 300.106,00 |
| 01.05.2019 | 36,60 | 36,87 | 35,98 | 36,25 | -0,68% | 484.154,00 |
| 30.04.2019 | 36,52 | 36,73 | 36,12 | 36,50 | -0,14% | 681.335,00 |
| 29.04.2019 | 36,16 | 36,70 | 36,16 | 36,55 | 1,61% | 263.642,00 |
| 26.04.2019 | 35,43 | 36,14 | 35,26 | 35,97 | 2,16% | 421.997,00 |
| 25.04.2019 | 33,84 | 35,72 | 33,45 | 35,21 | -1,07% | 360.934,00 |
| 24.04.2019 | 34,30 | 36,01 | 34,13 | 35,59 | 0,28% | 326.768,00 |
| 23.04.2019 | 34,51 | 35,69 | 34,35 | 35,49 | 2,57% | 226.104,00 |
| 22.04.2019 | 35,22 | 35,47 | 34,50 | 34,60 | -1,96% | 189.236,00 |
| 18.04.2019 | 35,17 | 35,66 | 35,08 | 35,29 | -0,51% | 251.515,00 |
| 17.04.2019 | 35,08 | 35,51 | 34,69 | 35,47 | 1,20% | 199.264,00 |
| 16.04.2019 | 34,30 | 35,10 | 34,17 | 35,05 | 2,43% | 169.280,00 |
| 15.04.2019 | 34,70 | 34,91 | 34,14 | 34,22 | -1,67% | 165.801,00 |
| 12.04.2019 | 34,36 | 34,82 | 34,06 | 34,80 | 2,38% | 303.416,00 |
| 11.04.2019 | 33,94 | 34,14 | 33,70 | 33,99 | 0,65% | 206.131,00 |
| 10.04.2019 | 33,67 | 33,78 | 33,23 | 33,77 | 0,57% | 277.356,00 |
| 09.04.2019 | 34,41 | 34,41 | 33,52 | 33,58 | -2,89% | 216.854,00 |
| 08.04.2019 | 34,34 | 34,60 | 34,12 | 34,58 | 0,67% | 273.376,00 |
| 05.04.2019 | 33,99 | 34,44 | 33,74 | 34,35 | 1,39% | 189.212,00 |
| 04.04.2019 | 33,30 | 33,98 | 32,94 | 33,88 | 1,77% | 140.298,00 |
| 03.04.2019 | 33,37 | 33,77 | 33,11 | 33,29 | 0,39% | 152.295,00 |
| 02.04.2019 | 33,13 | 33,53 | 32,94 | 33,16 | -0,30% | 243.373,00 |
| 01.04.2019 | 32,64 | 33,31 | 32,64 | 33,26 | 2,88% | 214.863,00 |
| 29.03.2019 | 33,02 | 33,03 | 32,24 | 32,33 | -1,13% | 265.236,00 |
| 28.03.2019 | 32,25 | 32,79 | 31,97 | 32,70 | 1,36% | 192.815,00 |
| 27.03.2019 | 31,71 | 32,54 | 31,49 | 32,26 | 1,45% | 297.115,00 |
| 26.03.2019 | 31,13 | 31,81 | 31,13 | 31,80 | 2,98% | 293.876,00 |
| 25.03.2019 | 30,98 | 31,30 | 30,59 | 30,88 | -0,35% | 225.244,00 |
| 22.03.2019 | 32,68 | 32,83 | 30,82 | 30,99 | -6,18% | 452.076,00 |
| 21.03.2019 | 33,18 | 33,50 | 32,73 | 33,03 | -1,11% | 472.430,00 |
| 20.03.2019 | 34,47 | 34,70 | 33,39 | 33,40 | -3,30% | 305.722,00 |
| 19.03.2019 | 35,98 | 36,00 | 34,54 | 34,54 | -3,68% | 383.286,00 |
| 18.03.2019 | 35,22 | 35,88 | 35,22 | 35,86 | 1,73% | 410.982,00 |
| 15.03.2019 | 35,10 | 35,89 | 35,10 | 35,25 | 0,57% | 917.773,00 |
| 14.03.2019 | 34,83 | 35,17 | 34,80 | 35,05 | 0,60% | 361.637,00 |
| 13.03.2019 | 34,97 | 35,12 | 34,79 | 34,84 | 0,06% | 361.176,00 |
| 12.03.2019 | 34,86 | 35,11 | 34,48 | 34,82 | 0,03% | 157.774,00 |
| 11.03.2019 | 34,64 | 35,00 | 34,43 | 34,81 | 0,78% | 228.596,00 |
| 08.03.2019 | 34,07 | 34,66 | 34,07 | 34,54 | -1,29% | 230.610,00 |
| 06.03.2019 | 35,60 | 35,73 | 34,99 | 34,99 | -1,71% | 590.159,00 |
| 05.03.2019 | 35,63 | 35,84 | 35,17 | 35,60 | -0,45% | 192.978,00 |
| 04.03.2019 | 35,97 | 36,26 | 35,54 | 35,76 | -0,47% | 190.636,00 |
| 01.03.2019 | 35,73 | 35,96 | 35,38 | 35,93 | 1,01% | 202.356,00 |
| 28.02.2019 | 35,47 | 35,63 | 35,40 | 35,57 | 0,25% | 232.637,00 |
| 27.02.2019 | 35,17 | 35,61 | 35,17 | 35,48 | 0,94% | 199.478,00 |
| 26.02.2019 | 35,24 | 35,31 | 34,81 | 35,15 | -0,37% | 347.627,00 |
| 25.02.2019 | 35,94 | 36,08 | 35,23 | 35,28 | -1,40% | 378.282,00 |
| 21.02.2019 | 36,75 | 36,75 | 35,62 | 35,78 | -1,00% | 223.384,00 |
| 20.02.2019 | 35,70 | 36,23 | 35,52 | 36,14 | 1,01% | 476.516,00 |
| 19.02.2019 | 35,19 | 35,93 | 35,14 | 35,78 | 0,76% | 266.275,00 |
| 15.02.2019 | 34,50 | 35,63 | 34,50 | 35,51 | 3,26% | 487.356,00 |
| 14.02.2019 | 34,62 | 34,64 | 34,01 | 34,39 | -1,35% | 358.204,00 |
| 13.02.2019 | 34,70 | 34,99 | 34,53 | 34,86 | 0,78% | 262.619,00 |
| 12.02.2019 | 34,25 | 34,62 | 34,25 | 34,59 | 1,56% | 452.964,00 |
| 11.02.2019 | 33,10 | 34,10 | 33,07 | 34,06 | 2,93% | 451.188,00 |
| 08.02.2019 | 32,86 | 33,10 | 32,61 | 33,09 | 0,27% | 340.603,00 |
| 07.02.2019 | 32,33 | 33,05 | 32,33 | 33,00 | 2,07% | 419.866,00 |
| 06.02.2019 | 31,98 | 32,38 | 31,98 | 32,33 | 0,59% | 217.174,00 |
| 05.02.2019 | 32,85 | 32,98 | 31,99 | 32,14 | -2,10% | 314.616,00 |
| 04.02.2019 | 32,74 | 32,92 | 32,28 | 32,83 | 0,06% | 315.513,00 |
| 01.02.2019 | 31,92 | 32,85 | 31,59 | 32,81 | 3,96% | 998.879,00 |
| 31.01.2019 | 32,11 | 32,29 | 31,32 | 31,56 | -2,20% | 503.606,00 |
| 30.01.2019 | 32,32 | 32,60 | 32,12 | 32,27 | -0,40% | 241.924,00 |
| 29.01.2019 | 32,42 | 32,71 | 32,27 | 32,40 | -0,06% | 279.951,00 |
| 28.01.2019 | 32,15 | 32,52 | 31,98 | 32,42 | 0,37% | 205.849,00 |
| 25.01.2019 | 31,98 | 32,55 | 31,73 | 32,30 | 1,60% | 209.403,00 |
| 24.01.2019 | 32,08 | 32,21 | 31,43 | 31,79 | -0,56% | 245.728,00 |
| 23.01.2019 | 33,10 | 33,10 | 31,85 | 31,97 | -1,66% | 368.912,00 |
| 22.01.2019 | 32,13 | 32,79 | 31,64 | 32,51 | 0,03% | 713.109,00 |
| 18.01.2019 | 31,86 | 32,77 | 31,86 | 32,50 | 0,46% | 347.700,00 |
| 17.01.2019 | 32,18 | 32,69 | 31,91 | 32,35 | 0,03% | 384.150,00 |
| 16.01.2019 | 31,87 | 32,43 | 31,87 | 32,34 | 1,67% | 517.596,00 |
| 15.01.2019 | 31,66 | 32,03 | 31,17 | 31,81 | -0,03% | 213.034,00 |
| 14.01.2019 | 31,24 | 32,14 | 31,22 | 31,82 | 1,11% | 356.429,00 |
| 11.01.2019 | 31,35 | 31,58 | 31,21 | 31,47 | -0,25% | 289.666,00 |
| 10.01.2019 | 31,62 | 31,71 | 31,21 | 31,55 | -0,82% | 230.906,00 |
| 09.01.2019 | 31,98 | 32,25 | 31,54 | 31,81 | -0,53% | 494.983,00 |
| 08.01.2019 | 31,99 | 32,05 | 31,36 | 31,98 | 1,36% | 526.759,00 |
| 07.01.2019 | 30,80 | 31,78 | 30,46 | 31,55 | 2,34% | 575.360,00 |
| 04.01.2019 | 30,02 | 30,94 | 29,98 | 30,83 | 3,56% | 389.203,00 |
| 03.01.2019 | 29,04 | 29,91 | 28,80 | 29,77 | 2,41% | 706.586,00 |
| 02.01.2019 | 27,82 | 29,07 | 27,80 | 29,07 | 2,98% | 419.650,00 |
| 31.12.2018 | 28,13 | 28,24 | 27,61 | 28,23 | 0,39% | 248.214,00 |
| 28.12.2018 | 27,51 | 28,51 | 27,51 | 28,12 | 2,18% | 264.181,00 |
| 27.12.2018 | 27,24 | 27,64 | 26,59 | 27,52 | -0,97% | 597.683,00 |
| 26.12.2018 | 27,09 | 27,92 | 26,48 | 27,79 | 3,00% | 457.860,00 |
| 24.12.2018 | 27,40 | 27,61 | 26,95 | 26,98 | -2,18% | 115.884,00 |
| 21.12.2018 | 28,09 | 28,70 | 27,35 | 27,58 | -1,92% | 896.259,00 |
| 20.12.2018 | 28,13 | 28,60 | 27,87 | 28,12 | -0,39% | 621.897,00 |