34,000$
0,12%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 34,11 | 34,36 | 33,93 | 34,02 | 0,18% | 353.228,00 |
| 03.05.2024 | 34,27 | 34,40 | 33,84 | 33,96 | 0,32% | 250.378,00 |
| 02.05.2024 | 33,68 | 33,85 | 33,33 | 33,85 | 1,74% | 260.234,00 |
| 01.05.2024 | 32,80 | 33,84 | 32,80 | 33,27 | 2,43% | 336.672,00 |
| 30.04.2024 | 32,44 | 32,85 | 32,14 | 32,48 | -0,40% | 356.254,00 |
| 29.04.2024 | 33,49 | 33,59 | 32,59 | 32,61 | -2,22% | 517.872,00 |
| 26.04.2024 | 33,06 | 33,62 | 32,88 | 33,35 | -0,03% | 755.761,00 |
| 25.04.2024 | 34,52 | 34,52 | 33,08 | 33,36 | -4,03% | 595.606,00 |
| 24.04.2024 | 33,99 | 34,78 | 33,93 | 34,76 | 0,52% | 480.760,00 |
| 23.04.2024 | 34,29 | 34,86 | 34,25 | 34,58 | 0,38% | 258.761,00 |
| 22.04.2024 | 34,10 | 34,78 | 33,81 | 34,45 | 0,82% | 332.396,00 |
| 19.04.2024 | 32,95 | 34,21 | 32,95 | 34,17 | 3,17% | 625.053,00 |
| 18.04.2024 | 32,59 | 33,31 | 32,59 | 33,12 | 1,69% | 384.422,00 |
| 17.04.2024 | 32,71 | 32,97 | 32,53 | 32,57 | 0,37% | 372.229,00 |
| 16.04.2024 | 32,69 | 32,83 | 32,20 | 32,45 | -1,37% | 237.182,00 |
| 15.04.2024 | 33,13 | 33,47 | 32,58 | 32,90 | -0,66% | 508.318,00 |
| 12.04.2024 | 32,87 | 33,21 | 32,77 | 33,12 | -0,30% | 332.315,00 |
| 11.04.2024 | 33,47 | 33,48 | 32,74 | 33,22 | 0,30% | 357.254,00 |
| 10.04.2024 | 33,99 | 33,99 | 32,83 | 33,12 | -4,88% | 455.264,00 |
| 09.04.2024 | 34,88 | 35,02 | 34,62 | 34,82 | 0,49% | 318.175,00 |
| 08.04.2024 | 34,29 | 34,83 | 34,14 | 34,65 | 1,73% | 295.870,00 |
| 05.04.2024 | 33,88 | 34,27 | 33,71 | 34,06 | 0,12% | 297.962,00 |
| 04.04.2024 | 34,64 | 34,81 | 33,92 | 34,02 | -0,58% | 243.621,00 |
| 03.04.2024 | 34,11 | 34,51 | 34,06 | 34,22 | -0,26% | 241.047,00 |
| 02.04.2024 | 34,71 | 34,90 | 34,23 | 34,31 | -2,39% | 317.984,00 |
| 01.04.2024 | 35,73 | 36,08 | 34,92 | 35,15 | -1,79% | 353.583,00 |
| 28.03.2024 | 35,34 | 35,96 | 35,18 | 35,79 | 1,19% | 577.764,00 |
| 27.03.2024 | 34,01 | 35,40 | 34,00 | 35,37 | 4,46% | 494.137,00 |
| 26.03.2024 | 34,37 | 34,37 | 33,84 | 33,86 | -0,82% | 221.482,00 |
| 25.03.2024 | 34,16 | 34,49 | 33,95 | 34,14 | 0,23% | 262.587,00 |
| 22.03.2024 | 34,71 | 34,71 | 33,92 | 34,06 | -1,76% | 404.037,00 |
| 21.03.2024 | 34,57 | 35,04 | 34,52 | 34,67 | 0,49% | 323.470,00 |
| 20.03.2024 | 33,08 | 34,76 | 33,08 | 34,50 | 3,51% | 547.480,00 |
| 19.03.2024 | 33,07 | 33,64 | 33,07 | 33,33 | 0,60% | 361.501,00 |
| 18.03.2024 | 33,51 | 33,56 | 33,06 | 33,13 | -1,10% | 347.046,00 |
| 15.03.2024 | 32,94 | 33,82 | 32,94 | 33,50 | 0,90% | 2.507.460,00 |
| 14.03.2024 | 34,26 | 34,26 | 32,92 | 33,20 | -3,29% | 500.200,00 |
| 13.03.2024 | 34,16 | 34,70 | 34,08 | 34,33 | -0,17% | 749.089,00 |
| 12.03.2024 | 35,03 | 35,20 | 34,23 | 34,39 | -2,69% | 606.565,00 |
| 11.03.2024 | 35,00 | 35,64 | 34,97 | 35,34 | 1,00% | 488.106,00 |
| 08.03.2024 | 35,35 | 35,60 | 34,80 | 34,99 | -0,17% | 406.926,00 |
| 07.03.2024 | 35,17 | 35,42 | 34,87 | 35,05 | -0,14% | 394.922,00 |
| 06.03.2024 | 35,09 | 35,68 | 34,30 | 35,10 | -0,03% | 396.438,00 |
| 05.03.2024 | 33,75 | 35,17 | 33,75 | 35,11 | 3,69% | 554.840,00 |
| 04.03.2024 | 34,48 | 34,78 | 33,78 | 33,86 | -0,94% | 494.617,00 |
| 01.03.2024 | 34,41 | 34,49 | 33,76 | 34,18 | -1,30% | 463.722,00 |
| 29.02.2024 | 34,80 | 35,09 | 34,44 | 34,63 | 1,64% | 290.359,00 |
| 28.02.2024 | 34,09 | 34,44 | 34,01 | 34,07 | -0,99% | 281.237,00 |
| 27.02.2024 | 34,44 | 34,80 | 34,10 | 34,41 | 0,20% | 321.229,00 |
| 26.02.2024 | 34,23 | 34,72 | 34,00 | 34,34 | -0,23% | 559.447,00 |
| 23.02.2024 | 34,42 | 34,81 | 34,08 | 34,42 | 0,15% | 403.645,00 |
| 22.02.2024 | 34,32 | 34,47 | 33,98 | 34,37 | -0,46% | 325.936,00 |
| 21.02.2024 | 34,69 | 34,77 | 34,26 | 34,53 | -0,78% | 355.227,00 |
| 20.02.2024 | 34,76 | 35,30 | 34,68 | 34,80 | -1,33% | 277.688,00 |
| 16.02.2024 | 35,50 | 35,62 | 35,05 | 35,27 | -1,54% | 391.930,00 |
| 15.02.2024 | 34,52 | 35,93 | 34,52 | 35,82 | 4,61% | 440.509,00 |
| 14.02.2024 | 34,17 | 34,37 | 33,64 | 34,24 | 1,33% | 372.656,00 |
| 13.02.2024 | 34,42 | 34,63 | 33,38 | 33,79 | -4,98% | 547.200,00 |
| 12.02.2024 | 35,26 | 36,04 | 35,08 | 35,56 | 0,85% | 623.253,00 |
| 09.02.2024 | 34,69 | 35,31 | 34,27 | 35,26 | 1,76% | 505.680,00 |
| 08.02.2024 | 34,45 | 34,75 | 34,26 | 34,65 | 0,49% | 519.911,00 |
| 07.02.2024 | 34,64 | 34,93 | 33,88 | 34,48 | -0,23% | 567.694,00 |
| 06.02.2024 | 34,87 | 35,32 | 34,36 | 34,56 | -1,17% | 452.967,00 |
| 05.02.2024 | 35,27 | 35,28 | 34,64 | 34,97 | -1,88% | 837.249,00 |
| 02.02.2024 | 35,08 | 36,20 | 34,90 | 35,64 | -0,20% | 729.823,00 |
| 01.02.2024 | 36,00 | 36,60 | 34,53 | 35,71 | -0,31% | 686.413,00 |
| 31.01.2024 | 36,95 | 37,27 | 35,64 | 35,82 | -4,86% | 748.860,00 |
| 30.01.2024 | 37,43 | 37,78 | 37,22 | 37,65 | 0,21% | 588.312,00 |
| 29.01.2024 | 37,28 | 37,58 | 36,81 | 37,57 | 2,15% | 432.472,00 |
| 26.01.2024 | 37,85 | 37,85 | 36,51 | 36,78 | -0,49% | 517.111,00 |
| 25.01.2024 | 37,43 | 37,56 | 36,51 | 36,96 | -0,24% | 582.849,00 |
| 24.01.2024 | 37,23 | 37,51 | 36,77 | 37,05 | 0,93% | 527.697,00 |
| 23.01.2024 | 37,67 | 37,67 | 36,69 | 36,71 | -1,58% | 602.195,00 |
| 22.01.2024 | 36,79 | 37,31 | 36,72 | 37,30 | 2,00% | 440.705,00 |
| 19.01.2024 | 36,22 | 36,59 | 35,59 | 36,57 | 1,67% | 545.049,00 |
| 18.01.2024 | 35,78 | 36,15 | 35,55 | 35,97 | 0,78% | 400.202,00 |
| 17.01.2024 | 35,07 | 35,85 | 34,99 | 35,69 | 0,03% | 397.573,00 |
| 16.01.2024 | 35,73 | 36,04 | 35,48 | 35,68 | -1,79% | 445.984,00 |
| 12.01.2024 | 36,95 | 37,06 | 35,81 | 36,33 | -0,66% | 421.132,00 |
| 11.01.2024 | 36,95 | 37,00 | 36,17 | 36,57 | -1,80% | 677.700,00 |
| 10.01.2024 | 36,97 | 37,30 | 36,70 | 37,24 | 0,46% | 390.928,00 |
| 09.01.2024 | 36,86 | 37,19 | 36,65 | 37,07 | -0,91% | 435.394,00 |
| 08.01.2024 | 37,09 | 37,45 | 36,86 | 37,41 | 0,78% | 273.757,00 |
| 05.01.2024 | 36,84 | 37,79 | 36,84 | 37,12 | 0,03% | 526.222,00 |
| 04.01.2024 | 36,84 | 37,34 | 36,69 | 37,11 | 1,20% | 617.181,00 |
| 03.01.2024 | 37,46 | 37,64 | 35,29 | 36,67 | -2,96% | 615.225,00 |
| 02.01.2024 | 37,15 | 38,18 | 37,03 | 37,79 | 0,64% | 634.219,00 |
| 29.12.2023 | 38,09 | 38,18 | 37,53 | 37,55 | -1,78% | 573.190,00 |
| 28.12.2023 | 38,01 | 38,33 | 37,81 | 38,23 | 0,13% | 496.475,00 |
| 27.12.2023 | 38,29 | 38,41 | 37,97 | 38,18 | -0,31% | 369.199,00 |
| 26.12.2023 | 38,09 | 38,45 | 37,85 | 38,30 | 1,11% | 430.675,00 |
| 22.12.2023 | 38,05 | 38,30 | 37,68 | 37,88 | 0,56% | 452.580,00 |
| 21.12.2023 | 37,88 | 38,16 | 37,20 | 37,67 | 0,37% | 596.942,00 |
| 20.12.2023 | 37,48 | 38,55 | 37,43 | 37,53 | -0,87% | 616.890,00 |
| 19.12.2023 | 37,40 | 38,06 | 37,08 | 37,86 | 1,80% | 481.561,00 |
| 18.12.2023 | 37,81 | 38,03 | 36,37 | 37,19 | -0,88% | 785.444,00 |
| 15.12.2023 | 37,76 | 38,10 | 37,19 | 37,52 | -0,79% | 3.252.046,00 |
| 14.12.2023 | 38,25 | 38,74 | 37,24 | 37,82 | 1,94% | 1.135.495,00 |
| 13.12.2023 | 35,15 | 37,11 | 34,47 | 37,10 | 5,64% | 972.659,00 |
| 12.12.2023 | 35,29 | 35,37 | 34,68 | 35,12 | -0,54% | 666.806,00 |