19,650$
-7,32%
Echtzeit-Aktienkurs United Bancshares
Bid:
Ask:
Aktienkurse zur United Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2022 | 21,51 | 21,70 | 19,65 | 19,65 | -7,32% | 37.448,00 |
| 25.08.2022 | 21,21 | 21,24 | 21,20 | 21,20 | 1,49% | 2.191,00 |
| 24.08.2022 | 20,60 | 21,01 | 19,90 | 20,89 | 7,97% | 5.857,00 |
| 23.08.2022 | 20,30 | 20,30 | 19,35 | 19,35 | -6,12% | 5.018,00 |
| 22.08.2022 | 21,65 | 21,65 | 20,60 | 20,61 | -4,80% | 3.686,00 |
| 19.08.2022 | 22,90 | 22,90 | 20,80 | 21,65 | -5,66% | 16.414,00 |
| 18.08.2022 | 23,00 | 23,00 | 22,95 | 22,95 | -2,17% | 1.474,00 |
| 17.08.2022 | 23,25 | 24,41 | 22,89 | 23,46 | 1,56% | 80,00 |
| 16.08.2022 | 23,43 | 23,43 | 23,10 | 23,10 | 0,43% | 604,00 |
| 15.08.2022 | 23,14 | 23,14 | 22,84 | 23,00 | 0,00% | 1.995,00 |
| 12.08.2022 | 23,24 | 23,24 | 22,64 | 23,00 | -2,13% | 1.476,00 |
| 11.08.2022 | 24,04 | 24,04 | 23,30 | 23,50 | 1,73% | 1.412,00 |
| 10.08.2022 | 23,31 | 23,31 | 22,70 | 23,10 | 2,17% | 490,00 |
| 09.08.2022 | 22,80 | 24,51 | 22,45 | 22,61 | 1,16% | 2.878,00 |
| 08.08.2022 | 22,53 | 22,53 | 22,31 | 22,35 | 0,22% | 635,00 |
| 05.08.2022 | 22,24 | 22,34 | 22,24 | 22,30 | -0,22% | 1.421,00 |
| 04.08.2022 | 22,88 | 22,88 | 22,35 | 22,35 | -4,49% | 1.267,00 |
| 03.08.2022 | 22,95 | 23,90 | 22,00 | 23,40 | 4,93% | 4.582,00 |
| 02.08.2022 | 22,98 | 22,98 | 22,02 | 22,30 | 0,41% | 3.532,00 |
| 01.08.2022 | 22,90 | 22,90 | 22,02 | 22,21 | -4,33% | 9.647,00 |
| 29.07.2022 | 23,02 | 23,35 | 22,37 | 23,22 | -1,67% | 6.311,00 |
| 28.07.2022 | 23,59 | 24,37 | 23,50 | 23,61 | -0,19% | 5.319,00 |
| 27.07.2022 | 23,10 | 24,38 | 22,98 | 23,66 | 3,75% | 4.572,00 |
| 26.07.2022 | 22,33 | 24,90 | 22,19 | 22,80 | -1,43% | 10.480,00 |
| 25.07.2022 | 23,79 | 23,94 | 22,00 | 23,13 | -6,55% | 2.892,00 |
| 22.07.2022 | 24,76 | 24,76 | 24,75 | 24,75 | -2,02% | 476,00 |
| 21.07.2022 | 25,55 | 25,55 | 25,26 | 25,26 | -2,43% | 790,00 |
| 20.07.2022 | 25,70 | 25,89 | 25,70 | 25,89 | 1,53% | 419,00 |
| 19.07.2022 | 25,50 | 25,50 | 25,50 | 25,50 | -0,55% | 848,00 |
| 18.07.2022 | 26,02 | 26,39 | 25,64 | 25,64 | -2,51% | 3.631,00 |
| 15.07.2022 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | 210,00 |
| 14.07.2022 | 27,21 | 27,21 | 23,70 | 26,00 | -6,14% | 8.564,00 |
| 13.07.2022 | 27,63 | 28,48 | 27,63 | 27,70 | 1,84% | 157,00 |
| 12.07.2022 | 28,30 | 28,70 | 27,20 | 27,20 | -2,86% | 10,00 |
| 11.07.2022 | 28,00 | 28,00 | 27,40 | 28,00 | -0,39% | 12,00 |
| 08.07.2022 | 28,17 | 28,17 | 28,11 | 28,11 | -0,18% | 1.520,00 |
| 07.07.2022 | 28,50 | 28,52 | 28,16 | 28,16 | -4,35% | 1.558,00 |
| 06.07.2022 | 29,43 | 29,45 | 28,91 | 29,44 | -0,03% | 4.271,00 |
| 05.07.2022 | 28,80 | 29,45 | 28,43 | 29,45 | 5,22% | 2.251,00 |
| 01.07.2022 | 27,76 | 28,50 | 27,76 | 27,99 | -1,65% | 755,00 |
| 30.06.2022 | 28,20 | 28,50 | 28,00 | 28,46 | 0,22% | 1.441,00 |
| 29.06.2022 | 28,20 | 29,08 | 27,87 | 28,40 | 0,35% | 8.560,00 |
| 28.06.2022 | 28,00 | 28,30 | 28,00 | 28,30 | 2,02% | 505,00 |
| 24.06.2022 | 28,24 | 28,74 | 27,03 | 27,74 | 0,51% | 7.531,00 |
| 23.06.2022 | 28,09 | 28,76 | 27,60 | 27,60 | -1,46% | 2.395,00 |
| 22.06.2022 | 28,10 | 28,39 | 27,98 | 28,01 | -2,74% | 2.191,00 |
| 17.06.2022 | 28,70 | 28,80 | 28,00 | 28,80 | 1,03% | 2.890,00 |
| 16.06.2022 | 28,76 | 29,12 | 28,34 | 28,51 | -0,15% | 1.434,00 |
| 15.06.2022 | 28,87 | 29,49 | 28,31 | 28,55 | -0,10% | 9.227,00 |
| 14.06.2022 | 28,22 | 28,90 | 28,11 | 28,58 | -0,76% | 1.505,00 |
| 13.06.2022 | 29,62 | 29,64 | 28,50 | 28,80 | -1,37% | 1.065,00 |
| 09.06.2022 | 29,00 | 29,20 | 29,00 | 29,20 | -0,58% | 2.234,00 |
| 08.06.2022 | 29,54 | 29,86 | 28,39 | 29,37 | -0,81% | 30.079,00 |
| 07.06.2022 | 30,07 | 30,51 | 29,54 | 29,61 | -1,37% | 3.979,00 |
| 06.06.2022 | 30,01 | 31,11 | 30,01 | 30,02 | -4,70% | 8.495,00 |
| 03.06.2022 | 31,65 | 31,83 | 31,50 | 31,50 | -0,47% | 1.554,00 |
| 02.06.2022 | 31,15 | 31,65 | 31,15 | 31,65 | 1,34% | 845,00 |
| 01.06.2022 | 31,48 | 31,84 | 31,03 | 31,23 | -0,22% | 3.269,00 |
| 31.05.2022 | 31,15 | 32,18 | 31,10 | 31,30 | 0,26% | 3.853,00 |
| 27.05.2022 | 31,81 | 32,15 | 30,35 | 31,22 | 1,13% | 8.080,00 |
| 26.05.2022 | 29,95 | 31,39 | 29,70 | 30,87 | 4,61% | 6.926,00 |
| 25.05.2022 | 29,52 | 29,52 | 29,51 | 29,51 | 0,65% | 410,00 |
| 24.05.2022 | 30,96 | 31,21 | 29,11 | 29,32 | -5,54% | 5.479,00 |
| 23.05.2022 | 31,00 | 31,80 | 31,00 | 31,04 | -1,52% | 3.377,00 |
| 20.05.2022 | 31,52 | 31,52 | 31,52 | 31,52 | 0,03% | 324,00 |
| 19.05.2022 | 31,51 | 31,51 | 31,51 | 31,51 | 0,00% | 315,00 |
| 17.05.2022 | 29,56 | 31,51 | 29,56 | 31,51 | 1,68% | 1.715,00 |
| 16.05.2022 | 31,05 | 31,05 | 30,99 | 30,99 | 2,21% | 475,00 |
| 13.05.2022 | 32,95 | 32,95 | 30,32 | 30,32 | -2,76% | 684,00 |
| 12.05.2022 | 30,87 | 31,18 | 30,87 | 31,18 | -0,35% | 667,00 |
| 11.05.2022 | 32,13 | 32,13 | 31,29 | 31,29 | -3,72% | 957,00 |
| 10.05.2022 | 32,50 | 32,50 | 32,50 | 32,50 | 0,06% | 190,00 |
| 09.05.2022 | 33,51 | 33,51 | 32,20 | 32,48 | -0,09% | 892,00 |
| 06.05.2022 | 33,20 | 33,50 | 32,51 | 32,51 | -2,37% | 1.420,00 |
| 05.05.2022 | 33,95 | 33,95 | 33,30 | 33,30 | 0,60% | 5.817,00 |
| 04.05.2022 | 33,35 | 33,35 | 33,10 | 33,10 | 0,12% | 655,00 |
| 02.05.2022 | 33,89 | 33,89 | 33,06 | 33,06 | -2,45% | 1.500,00 |
| 29.04.2022 | 33,83 | 33,89 | 33,83 | 33,89 | -0,18% | 669,00 |
| 27.04.2022 | 34,28 | 34,30 | 33,95 | 33,95 | -1,05% | 4.022,00 |
| 26.04.2022 | 34,10 | 34,70 | 33,80 | 34,31 | -0,90% | 5.845,00 |
| 25.04.2022 | 33,64 | 34,70 | 33,64 | 34,62 | 1,91% | 7.711,00 |
| 22.04.2022 | 34,20 | 34,20 | 33,50 | 33,97 | -0,70% | 5.625,00 |
| 21.04.2022 | 34,22 | 34,28 | 34,21 | 34,21 | 0,62% | 2.712,00 |
| 20.04.2022 | 35,40 | 35,40 | 33,60 | 34,00 | -0,10% | 4.456,00 |
| 19.04.2022 | 34,03 | 34,03 | 34,03 | 34,03 | 0,16% | 467,00 |
| 18.04.2022 | 33,76 | 34,56 | 33,03 | 33,98 | -0,67% | 13.847,00 |
| 14.04.2022 | 34,74 | 34,95 | 33,82 | 34,21 | -0,99% | 12.317,00 |
| 13.04.2022 | 33,69 | 34,55 | 33,30 | 34,55 | 2,83% | 11.570,00 |
| 12.04.2022 | 34,80 | 34,80 | 33,20 | 33,60 | -2,18% | 9.875,00 |
| 11.04.2022 | 33,15 | 34,83 | 33,01 | 34,35 | 2,91% | 16.779,00 |
| 08.04.2022 | 32,33 | 34,80 | 32,05 | 33,38 | -2,97% | 9.558,00 |
| 07.04.2022 | 33,90 | 34,60 | 33,01 | 34,40 | 1,18% | 8.405,00 |
| 06.04.2022 | 33,15 | 34,12 | 32,43 | 34,00 | 0,59% | 8.160,00 |
| 05.04.2022 | 34,20 | 34,43 | 33,75 | 33,80 | 0,00% | 3.320,00 |
| 04.04.2022 | 32,30 | 35,40 | 32,09 | 33,80 | 4,77% | 19.739,00 |
| 01.04.2022 | 32,83 | 32,83 | 32,26 | 32,26 | 0,75% | 1.078,00 |
| 30.03.2022 | 33,90 | 33,99 | 32,02 | 32,02 | -7,05% | 11.678,00 |
| 29.03.2022 | 34,78 | 35,40 | 34,45 | 34,45 | 1,20% | 615,00 |
| 28.03.2022 | 34,04 | 34,04 | 34,04 | 34,04 | -3,30% | 365,00 |
| 25.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 1,76% | 233,00 |