26,320$
1,04%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,45 | 26,67 | 26,15 | 26,32 | 0,96% | 302.889,00 |
| 02.05.2024 | 25,83 | 26,12 | 25,71 | 26,07 | 1,60% | 308.041,00 |
| 01.05.2024 | 25,46 | 26,18 | 25,46 | 25,66 | 1,74% | 651.715,00 |
| 30.04.2024 | 25,50 | 25,55 | 25,19 | 25,22 | -1,64% | 306.647,00 |
| 29.04.2024 | 26,02 | 26,19 | 25,61 | 25,64 | -1,31% | 473.770,00 |
| 26.04.2024 | 25,89 | 26,28 | 25,87 | 25,98 | 0,62% | 377.375,00 |
| 25.04.2024 | 25,97 | 26,06 | 25,37 | 25,82 | -1,94% | 474.405,00 |
| 24.04.2024 | 25,80 | 26,53 | 25,53 | 26,33 | 0,57% | 595.349,00 |
| 23.04.2024 | 25,54 | 26,30 | 25,31 | 26,18 | 2,51% | 552.910,00 |
| 22.04.2024 | 25,12 | 25,76 | 25,08 | 25,54 | 1,15% | 555.719,00 |
| 19.04.2024 | 24,52 | 25,29 | 24,47 | 25,25 | 2,23% | 1.035.166,00 |
| 18.04.2024 | 24,55 | 24,82 | 24,46 | 24,70 | 0,57% | 475.959,00 |
| 17.04.2024 | 24,84 | 25,11 | 24,55 | 24,56 | 0,04% | 540.042,00 |
| 16.04.2024 | 24,68 | 24,80 | 24,40 | 24,55 | -1,41% | 503.656,00 |
| 15.04.2024 | 24,83 | 25,13 | 24,64 | 24,90 | 0,48% | 856.963,00 |
| 12.04.2024 | 24,57 | 24,82 | 24,51 | 24,78 | -0,48% | 421.300,00 |
| 11.04.2024 | 25,01 | 25,15 | 24,62 | 24,90 | 0,00% | 412.227,00 |
| 10.04.2024 | 25,56 | 26,06 | 24,62 | 24,90 | -4,67% | 762.203,00 |
| 09.04.2024 | 25,72 | 26,14 | 25,69 | 26,12 | 1,99% | 401.722,00 |
| 08.04.2024 | 25,54 | 25,77 | 25,43 | 25,61 | 1,19% | 198.754,00 |
| 05.04.2024 | 25,08 | 25,44 | 24,87 | 25,31 | 0,24% | 372.105,00 |
| 04.04.2024 | 25,52 | 25,79 | 25,18 | 25,25 | 0,52% | 598.677,00 |
| 03.04.2024 | 24,80 | 25,22 | 24,80 | 25,12 | 0,36% | 590.336,00 |
| 02.04.2024 | 25,01 | 25,18 | 24,79 | 25,03 | -1,03% | 457.552,00 |
| 01.04.2024 | 26,14 | 26,27 | 25,28 | 25,29 | -3,91% | 326.692,00 |
| 28.03.2024 | 25,85 | 26,44 | 25,85 | 26,32 | 1,39% | 850.128,00 |
| 27.03.2024 | 24,95 | 25,99 | 24,92 | 25,96 | 4,89% | 432.403,00 |
| 26.03.2024 | 25,28 | 25,28 | 24,74 | 24,75 | -0,96% | 398.918,00 |
| 25.03.2024 | 24,92 | 25,35 | 24,91 | 24,99 | 0,77% | 621.387,00 |
| 22.03.2024 | 25,59 | 25,59 | 24,69 | 24,80 | -2,63% | 897.549,00 |
| 21.03.2024 | 25,51 | 25,85 | 25,38 | 25,47 | 0,51% | 1.239.048,00 |
| 20.03.2024 | 24,62 | 25,68 | 24,57 | 25,34 | 2,34% | 1.226.539,00 |
| 19.03.2024 | 24,75 | 25,05 | 24,71 | 24,76 | -0,32% | 411.748,00 |
| 18.03.2024 | 25,16 | 25,30 | 24,75 | 24,84 | -1,04% | 279.792,00 |
| 15.03.2024 | 24,73 | 25,27 | 24,73 | 25,10 | 0,64% | 1.418.352,00 |
| 14.03.2024 | 25,45 | 25,54 | 24,67 | 24,94 | -3,07% | 482.357,00 |
| 13.03.2024 | 25,47 | 25,93 | 25,47 | 25,73 | 0,55% | 454.966,00 |
| 12.03.2024 | 25,95 | 26,09 | 25,45 | 25,59 | -1,99% | 275.584,00 |
| 11.03.2024 | 26,18 | 26,36 | 26,03 | 26,11 | -0,42% | 267.802,00 |
| 08.03.2024 | 26,74 | 26,74 | 26,15 | 26,22 | -0,08% | 388.868,00 |
| 07.03.2024 | 26,57 | 26,82 | 26,15 | 26,24 | -0,11% | 485.315,00 |
| 06.03.2024 | 26,32 | 26,76 | 25,59 | 26,27 | 0,04% | 497.954,00 |
| 05.03.2024 | 24,89 | 26,32 | 24,85 | 26,26 | 4,91% | 672.106,00 |
| 04.03.2024 | 25,63 | 26,00 | 25,02 | 25,03 | -2,42% | 669.362,00 |
| 01.03.2024 | 25,82 | 25,89 | 25,34 | 25,65 | -1,38% | 402.097,00 |
| 29.02.2024 | 26,17 | 26,51 | 25,82 | 26,01 | 1,76% | 581.205,00 |
| 28.02.2024 | 25,40 | 26,01 | 25,35 | 25,56 | -0,70% | 506.390,00 |
| 27.02.2024 | 25,76 | 25,99 | 25,59 | 25,74 | 0,27% | 1.626.121,00 |
| 26.02.2024 | 25,75 | 26,06 | 25,45 | 25,67 | -1,50% | 566.972,00 |
| 23.02.2024 | 26,19 | 26,39 | 25,81 | 26,06 | -0,46% | 552.106,00 |
| 22.02.2024 | 26,43 | 26,74 | 25,69 | 26,18 | -1,54% | 646.880,00 |
| 21.02.2024 | 26,68 | 26,79 | 26,43 | 26,59 | -0,78% | 451.653,00 |
| 20.02.2024 | 26,75 | 27,14 | 26,73 | 26,80 | -1,25% | 315.039,00 |
| 16.02.2024 | 27,47 | 27,62 | 27,08 | 27,14 | -1,88% | 503.819,00 |
| 15.02.2024 | 26,88 | 28,00 | 26,87 | 27,66 | 3,87% | 618.847,00 |
| 14.02.2024 | 26,54 | 26,73 | 26,06 | 26,63 | 1,87% | 545.032,00 |
| 13.02.2024 | 26,49 | 26,94 | 25,71 | 26,14 | -6,24% | 698.497,00 |
| 12.02.2024 | 27,18 | 28,16 | 27,13 | 27,88 | 2,35% | 541.818,00 |
| 09.02.2024 | 26,99 | 27,35 | 26,53 | 27,24 | 1,19% | 503.418,00 |
| 08.02.2024 | 26,49 | 26,94 | 26,48 | 26,92 | 0,90% | 360.012,00 |
| 07.02.2024 | 26,78 | 26,91 | 26,25 | 26,68 | -0,34% | 481.305,00 |
| 06.02.2024 | 26,74 | 27,08 | 26,56 | 26,77 | -0,11% | 360.406,00 |
| 05.02.2024 | 26,95 | 27,03 | 26,51 | 26,80 | -1,94% | 456.949,00 |
| 02.02.2024 | 26,71 | 27,45 | 26,68 | 27,33 | 0,07% | 488.879,00 |
| 01.02.2024 | 27,56 | 27,77 | 26,23 | 27,31 | -0,15% | 853.874,00 |
| 31.01.2024 | 28,28 | 28,73 | 27,26 | 27,35 | -5,13% | 523.489,00 |
| 30.01.2024 | 29,00 | 29,11 | 28,70 | 28,83 | -0,65% | 397.230,00 |
| 29.01.2024 | 28,50 | 29,03 | 28,46 | 29,02 | 1,54% | 340.531,00 |
| 26.01.2024 | 28,78 | 28,98 | 28,46 | 28,58 | 0,21% | 366.204,00 |
| 25.01.2024 | 29,21 | 29,29 | 28,25 | 28,52 | -0,94% | 715.159,00 |
| 24.01.2024 | 29,01 | 29,65 | 28,66 | 28,79 | -1,07% | 498.227,00 |
| 23.01.2024 | 29,95 | 29,95 | 28,81 | 29,10 | -1,99% | 726.550,00 |
| 22.01.2024 | 29,06 | 29,73 | 28,81 | 29,69 | 2,80% | 789.323,00 |
| 19.01.2024 | 28,32 | 28,90 | 27,88 | 28,88 | 2,67% | 595.200,00 |
| 18.01.2024 | 28,03 | 28,39 | 27,82 | 28,13 | 0,86% | 431.189,00 |
| 17.01.2024 | 27,67 | 28,28 | 27,66 | 27,89 | -1,27% | 401.417,00 |
| 16.01.2024 | 28,33 | 28,65 | 28,19 | 28,25 | -2,15% | 710.499,00 |
| 12.01.2024 | 29,28 | 29,41 | 28,45 | 28,87 | -0,31% | 511.186,00 |
| 11.01.2024 | 29,06 | 29,17 | 28,49 | 28,96 | -1,43% | 390.466,00 |
| 10.01.2024 | 29,03 | 29,42 | 28,87 | 29,38 | 0,56% | 599.194,00 |
| 09.01.2024 | 29,00 | 29,45 | 28,85 | 29,22 | -0,76% | 626.205,00 |
| 08.01.2024 | 28,66 | 29,46 | 28,58 | 29,44 | 2,12% | 569.240,00 |
| 05.01.2024 | 28,32 | 29,02 | 28,26 | 28,83 | 0,95% | 580.839,00 |
| 04.01.2024 | 28,17 | 28,58 | 27,99 | 28,56 | 1,85% | 545.939,00 |
| 03.01.2024 | 28,86 | 28,96 | 28,00 | 28,04 | -3,87% | 535.612,00 |
| 02.01.2024 | 29,08 | 29,70 | 29,04 | 29,17 | -0,31% | 592.195,00 |
| 29.12.2023 | 29,72 | 29,92 | 29,21 | 29,26 | -2,24% | 582.506,00 |
| 28.12.2023 | 29,67 | 30,04 | 29,45 | 29,93 | -0,17% | 340.761,00 |
| 27.12.2023 | 29,85 | 30,09 | 29,74 | 29,98 | 0,23% | 304.001,00 |
| 26.12.2023 | 29,86 | 30,10 | 29,08 | 29,91 | 0,94% | 663.403,00 |
| 22.12.2023 | 29,67 | 29,97 | 29,49 | 29,63 | 0,92% | 393.049,00 |
| 21.12.2023 | 29,50 | 29,56 | 28,92 | 29,36 | 0,41% | 496.770,00 |
| 20.12.2023 | 29,93 | 30,47 | 29,24 | 29,24 | -2,73% | 583.277,00 |
| 19.12.2023 | 29,81 | 30,40 | 29,80 | 30,06 | 1,21% | 490.985,00 |
| 18.12.2023 | 30,15 | 30,30 | 29,65 | 29,70 | -0,87% | 524.553,00 |
| 15.12.2023 | 30,43 | 30,43 | 29,55 | 29,96 | -0,89% | 3.303.560,00 |
| 14.12.2023 | 29,55 | 30,75 | 29,55 | 30,23 | 3,07% | 821.814,00 |
| 13.12.2023 | 27,50 | 29,34 | 27,34 | 29,33 | 6,69% | 588.644,00 |
| 12.12.2023 | 27,59 | 27,80 | 27,37 | 27,49 | -0,51% | 462.451,00 |
| 11.12.2023 | 27,45 | 27,75 | 27,20 | 27,63 | 0,51% | 358.592,00 |