Echtzeit-Aktienkurs United Community Financial Corp
Bid:
Ask:
Aktienkurse zur United Community Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2020 | 11,16 | 11,17 | 10,82 | 10,93 | -2,67% | 848.634,00 |
| 30.01.2020 | 11,03 | 11,25 | 11,03 | 11,23 | 0,81% | 53.243,00 |
| 29.01.2020 | 11,40 | 11,40 | 11,13 | 11,14 | -2,37% | 41.851,00 |
| 28.01.2020 | 11,58 | 11,60 | 11,36 | 11,41 | -1,30% | 19.350,00 |
| 27.01.2020 | 11,47 | 11,62 | 11,30 | 11,56 | -0,17% | 82.153,00 |
| 24.01.2020 | 11,71 | 11,71 | 11,50 | 11,58 | -1,07% | 78.059,00 |
| 23.01.2020 | 11,75 | 11,81 | 11,63 | 11,71 | -0,81% | 123.340,00 |
| 22.01.2020 | 11,80 | 11,88 | 11,67 | 11,80 | 0,34% | 83.426,00 |
| 21.01.2020 | 11,53 | 11,81 | 11,53 | 11,76 | 1,91% | 135.130,00 |
| 17.01.2020 | 11,68 | 11,68 | 11,52 | 11,54 | -0,43% | 74.891,00 |
| 16.01.2020 | 11,47 | 11,65 | 11,47 | 11,59 | 1,58% | 73.159,00 |
| 15.01.2020 | 11,33 | 11,43 | 11,33 | 11,41 | 0,35% | 91.915,00 |
| 14.01.2020 | 11,44 | 11,53 | 11,37 | 11,37 | -1,04% | 79.593,00 |
| 13.01.2020 | 11,43 | 11,49 | 11,36 | 11,49 | 0,52% | 51.846,00 |
| 10.01.2020 | 11,47 | 11,54 | 11,36 | 11,43 | -0,70% | 74.692,00 |
| 09.01.2020 | 11,49 | 11,57 | 11,46 | 11,51 | 0,44% | 42.293,00 |
| 08.01.2020 | 11,37 | 11,51 | 11,37 | 11,46 | 0,44% | 84.250,00 |
| 07.01.2020 | 11,65 | 11,65 | 11,41 | 11,41 | -1,64% | 71.918,00 |
| 06.01.2020 | 11,67 | 11,67 | 11,56 | 11,60 | -1,78% | 98.539,00 |
| 03.01.2020 | 11,59 | 11,85 | 11,59 | 11,81 | 0,77% | 123.587,00 |
| 02.01.2020 | 11,68 | 11,74 | 11,65 | 11,72 | 0,51% | 95.398,00 |
| 31.12.2019 | 11,56 | 12,81 | 11,56 | 11,66 | 0,87% | 240.564,00 |
| 30.12.2019 | 11,43 | 11,60 | 11,43 | 11,56 | 1,14% | 70.342,00 |
| 27.12.2019 | 11,37 | 11,45 | 11,35 | 11,43 | 0,62% | 49.081,00 |
| 26.12.2019 | 11,31 | 11,37 | 11,30 | 11,36 | 0,71% | 28.703,00 |
| 24.12.2019 | 11,27 | 11,33 | 11,22 | 11,28 | 0,09% | 18.114,00 |
| 23.12.2019 | 11,44 | 11,44 | 11,25 | 11,27 | -1,49% | 54.604,00 |
| 20.12.2019 | 11,40 | 11,50 | 11,33 | 11,44 | 0,09% | 264.408,00 |
| 19.12.2019 | 11,48 | 11,50 | 11,42 | 11,43 | -0,70% | 150.432,00 |
| 18.12.2019 | 11,58 | 11,59 | 11,50 | 11,51 | -0,17% | 42.732,00 |
| 17.12.2019 | 11,45 | 11,60 | 11,39 | 11,53 | 0,87% | 209.061,00 |
| 16.12.2019 | 11,35 | 11,48 | 11,35 | 11,43 | 0,70% | 180.289,00 |
| 13.12.2019 | 11,26 | 11,37 | 11,23 | 11,35 | 0,62% | 106.920,00 |
| 12.12.2019 | 11,29 | 11,46 | 11,23 | 11,28 | 0,00% | 108.770,00 |
| 11.12.2019 | 11,07 | 11,29 | 11,07 | 11,28 | 1,67% | 130.279,00 |
| 10.12.2019 | 11,03 | 11,17 | 11,01 | 11,10 | 0,59% | 376.202,00 |
| 09.12.2019 | 10,98 | 11,12 | 10,98 | 11,03 | 0,00% | 133.034,00 |
| 06.12.2019 | 11,11 | 11,13 | 10,99 | 11,03 | 0,36% | 102.585,00 |
| 05.12.2019 | 11,04 | 11,08 | 10,97 | 10,99 | -0,27% | 51.014,00 |
| 04.12.2019 | 11,03 | 11,13 | 10,99 | 11,02 | 0,00% | 61.590,00 |
| 03.12.2019 | 11,05 | 11,05 | 10,91 | 11,02 | -0,63% | 41.270,00 |
| 02.12.2019 | 11,14 | 11,21 | 11,03 | 11,09 | -0,18% | 69.849,00 |
| 29.11.2019 | 11,17 | 11,22 | 11,10 | 11,11 | -0,98% | 28.111,00 |
| 27.11.2019 | 11,29 | 11,29 | 11,18 | 11,22 | -0,18% | 86.413,00 |
| 26.11.2019 | 11,26 | 11,28 | 11,18 | 11,24 | -0,27% | 273.689,00 |
| 25.11.2019 | 11,22 | 11,38 | 11,14 | 11,27 | 0,36% | 208.029,00 |
| 22.11.2019 | 11,22 | 11,28 | 11,08 | 11,23 | 0,36% | 85.551,00 |
| 21.11.2019 | 11,22 | 11,23 | 11,04 | 11,19 | -0,09% | 72.113,00 |
| 20.11.2019 | 11,18 | 11,34 | 11,11 | 11,20 | -0,53% | 105.219,00 |
| 19.11.2019 | 11,18 | 11,29 | 11,14 | 11,26 | 0,72% | 46.756,00 |
| 18.11.2019 | 11,20 | 11,29 | 11,11 | 11,18 | -0,71% | 23.704,00 |
| 15.11.2019 | 11,36 | 11,36 | 11,18 | 11,26 | 0,09% | 69.200,00 |
| 14.11.2019 | 11,24 | 11,30 | 11,18 | 11,25 | -0,27% | 45.938,00 |
| 13.11.2019 | 11,32 | 11,37 | 11,26 | 11,28 | -1,14% | 71.158,00 |
| 12.11.2019 | 11,45 | 11,50 | 11,40 | 11,41 | -0,26% | 106.764,00 |
| 11.11.2019 | 11,45 | 11,48 | 11,40 | 11,44 | -0,17% | 42.439,00 |
| 08.11.2019 | 11,60 | 11,63 | 11,41 | 11,46 | -0,52% | 66.842,00 |
| 07.11.2019 | 11,59 | 11,65 | 11,47 | 11,52 | 0,09% | 80.799,00 |
| 06.11.2019 | 11,64 | 11,64 | 11,45 | 11,51 | -0,86% | 160.820,00 |
| 05.11.2019 | 11,66 | 11,72 | 11,53 | 11,61 | 0,09% | 65.781,00 |
| 04.11.2019 | 11,64 | 11,71 | 11,55 | 11,60 | -0,09% | 125.383,00 |
| 01.11.2019 | 11,39 | 11,61 | 11,39 | 11,61 | 1,93% | 156.040,00 |
| 31.10.2019 | 11,25 | 11,41 | 11,11 | 11,39 | 0,44% | 170.240,00 |
| 30.10.2019 | 11,45 | 11,45 | 11,26 | 11,34 | -0,96% | 130.262,00 |
| 29.10.2019 | 11,23 | 11,45 | 11,20 | 11,45 | 1,87% | 197.789,00 |
| 28.10.2019 | 11,42 | 11,50 | 11,15 | 11,24 | -1,66% | 388.430,00 |
| 25.10.2019 | 11,42 | 11,55 | 11,40 | 11,43 | -0,26% | 88.798,00 |
| 24.10.2019 | 11,67 | 11,67 | 11,38 | 11,46 | -1,72% | 117.219,00 |
| 23.10.2019 | 11,94 | 11,94 | 11,45 | 11,66 | 3,46% | 173.625,00 |
| 22.10.2019 | 11,00 | 11,42 | 11,00 | 11,27 | 2,55% | 142.282,00 |
| 21.10.2019 | 10,91 | 11,06 | 10,91 | 10,99 | 1,38% | 135.976,00 |
| 18.10.2019 | 10,69 | 10,86 | 10,69 | 10,84 | 0,93% | 90.233,00 |
| 17.10.2019 | 10,73 | 10,77 | 10,67 | 10,74 | 0,66% | 82.526,00 |
| 16.10.2019 | 10,59 | 10,74 | 10,57 | 10,67 | 0,38% | 151.576,00 |
| 15.10.2019 | 10,57 | 10,75 | 10,57 | 10,63 | 0,76% | 125.979,00 |
| 14.10.2019 | 10,45 | 10,61 | 10,40 | 10,55 | 0,38% | 85.332,00 |
| 11.10.2019 | 10,62 | 10,72 | 10,46 | 10,51 | 0,48% | 126.145,00 |
| 10.10.2019 | 10,55 | 10,61 | 10,46 | 10,46 | -0,38% | 122.770,00 |
| 09.10.2019 | 10,61 | 10,62 | 10,49 | 10,50 | -0,28% | 176.757,00 |
| 08.10.2019 | 10,43 | 10,60 | 10,43 | 10,53 | -0,47% | 135.224,00 |
| 07.10.2019 | 10,56 | 10,67 | 10,54 | 10,58 | 0,05% | 124.637,00 |
| 04.10.2019 | 10,51 | 10,58 | 10,48 | 10,58 | 0,71% | 120.997,00 |
| 03.10.2019 | 10,56 | 10,57 | 10,37 | 10,50 | -0,66% | 89.339,00 |
| 02.10.2019 | 10,44 | 10,58 | 10,39 | 10,57 | 0,28% | 137.930,00 |
| 01.10.2019 | 10,83 | 10,92 | 10,49 | 10,54 | -2,23% | 163.535,00 |
| 30.09.2019 | 10,94 | 11,01 | 10,76 | 10,78 | -1,19% | 147.389,00 |
| 27.09.2019 | 10,91 | 11,06 | 10,87 | 10,91 | 0,28% | 182.418,00 |
| 26.09.2019 | 10,88 | 10,97 | 10,85 | 10,88 | -0,27% | 128.136,00 |
| 25.09.2019 | 10,73 | 10,97 | 10,73 | 10,91 | 1,58% | 189.856,00 |
| 24.09.2019 | 10,77 | 10,85 | 10,70 | 10,74 | -0,37% | 625.253,00 |
| 23.09.2019 | 10,94 | 10,97 | 10,77 | 10,78 | -1,19% | 171.284,00 |
| 20.09.2019 | 10,70 | 10,96 | 10,65 | 10,91 | 1,58% | 343.983,00 |
| 19.09.2019 | 10,78 | 10,98 | 10,74 | 10,74 | -0,65% | 141.135,00 |
| 18.09.2019 | 10,80 | 10,91 | 10,55 | 10,81 | -0,09% | 187.667,00 |
| 17.09.2019 | 10,61 | 10,85 | 10,60 | 10,82 | 0,65% | 154.420,00 |
| 16.09.2019 | 10,66 | 10,81 | 10,56 | 10,75 | 1,13% | 162.809,00 |
| 13.09.2019 | 10,34 | 10,68 | 10,25 | 10,63 | 3,40% | 444.031,00 |
| 12.09.2019 | 10,11 | 10,34 | 10,01 | 10,28 | 1,38% | 362.485,00 |
| 11.09.2019 | 10,24 | 10,45 | 10,10 | 10,14 | -1,07% | 402.724,00 |
| 10.09.2019 | 10,03 | 10,30 | 10,00 | 10,25 | 1,49% | 465.432,00 |