12,390$
-0,40%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 12,50 | 12,50 | 12,44 | 12,44 | 1,55% | 7.235,00 |
| 30.04.2024 | 12,79 | 12,79 | 12,25 | 12,25 | -4,27% | 3.418,00 |
| 26.04.2024 | 12,80 | 12,80 | 12,70 | 12,80 | -0,74% | 4.157,00 |
| 25.04.2024 | 12,86 | 12,89 | 12,85 | 12,89 | -0,52% | 2.955,00 |
| 24.04.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,08% | 1.131,00 |
| 23.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -5,68% | 392,00 |
| 22.04.2024 | 13,22 | 13,73 | 12,80 | 13,73 | 4,49% | 3.342,00 |
| 19.04.2024 | 13,59 | 13,59 | 13,14 | 13,14 | 0,99% | 593,00 |
| 18.04.2024 | 13,95 | 13,95 | 13,01 | 13,01 | 1,97% | 1.359,00 |
| 17.04.2024 | 13,69 | 13,69 | 12,76 | 12,76 | 0,47% | 3.896,00 |
| 16.04.2024 | 13,18 | 13,68 | 12,70 | 12,70 | -1,43% | 1.562,00 |
| 15.04.2024 | 13,40 | 13,40 | 12,88 | 12,88 | -4,56% | 5.796,00 |
| 12.04.2024 | 13,81 | 13,81 | 13,25 | 13,50 | -0,59% | 2.105,00 |
| 11.04.2024 | 12,85 | 14,00 | 12,85 | 13,58 | 4,46% | 2.864,00 |
| 10.04.2024 | 13,02 | 13,58 | 13,00 | 13,00 | -3,06% | 3.007,00 |
| 09.04.2024 | 13,25 | 13,90 | 12,90 | 13,41 | -2,52% | 5.211,00 |
| 08.04.2024 | 14,13 | 14,16 | 13,64 | 13,76 | -2,85% | 3.367,00 |
| 05.04.2024 | 14,24 | 14,24 | 14,13 | 14,16 | -2,01% | 1.519,00 |
| 04.04.2024 | 14,49 | 14,67 | 14,45 | 14,45 | -0,34% | 1.741,00 |
| 03.04.2024 | 14,40 | 14,58 | 14,21 | 14,50 | -0,68% | 3.804,00 |
| 02.04.2024 | 14,94 | 14,94 | 14,14 | 14,60 | -1,68% | 2.852,00 |
| 01.04.2024 | 14,50 | 14,85 | 14,50 | 14,85 | 2,63% | 2.545,00 |
| 28.03.2024 | 14,45 | 14,47 | 14,45 | 14,47 | -3,26% | 1.009,00 |
| 27.03.2024 | 14,21 | 14,96 | 14,21 | 14,96 | 0,01% | 5.183,00 |
| 26.03.2024 | 15,11 | 15,11 | 14,36 | 14,96 | -2,44% | 8.747,00 |
| 25.03.2024 | 14,39 | 15,50 | 14,39 | 15,33 | 7,65% | 14.122,00 |
| 22.03.2024 | 13,52 | 14,24 | 13,30 | 14,24 | 5,25% | 4.842,00 |
| 21.03.2024 | 13,35 | 13,96 | 12,15 | 13,53 | 4,88% | 8.010,00 |
| 20.03.2024 | 12,47 | 13,65 | 11,88 | 12,90 | 7,50% | 18.748,00 |
| 19.03.2024 | 12,34 | 12,50 | 12,00 | 12,00 | -1,23% | 3.128,00 |
| 18.03.2024 | 12,07 | 12,50 | 11,81 | 12,15 | 1,08% | 11.822,00 |
| 15.03.2024 | 11,98 | 12,07 | 11,98 | 12,02 | 1,86% | 3.540,00 |
| 14.03.2024 | 11,85 | 11,85 | 11,55 | 11,80 | 1,99% | 181,00 |
| 13.03.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -1,88% | 902,00 |
| 12.03.2024 | 11,82 | 11,82 | 11,55 | 11,79 | -2,14% | 1.488,00 |
| 11.03.2024 | 11,90 | 12,05 | 11,90 | 12,05 | 0,42% | 1.511,00 |
| 08.03.2024 | 12,14 | 12,15 | 11,47 | 12,00 | -0,12% | 15.111,00 |
| 07.03.2024 | 11,74 | 12,25 | 11,74 | 12,02 | -2,67% | 3.427,00 |
| 06.03.2024 | 12,51 | 12,97 | 11,92 | 12,35 | 0,20% | 18.761,00 |
| 05.03.2024 | 12,43 | 12,51 | 12,32 | 12,32 | 0,08% | 2.087,00 |
| 04.03.2024 | 12,28 | 12,71 | 12,14 | 12,31 | 0,49% | 11.114,00 |
| 01.03.2024 | 12,07 | 12,30 | 12,07 | 12,25 | 1,24% | 5.084,00 |
| 29.02.2024 | 11,68 | 12,10 | 11,50 | 12,10 | 1,60% | 168,00 |
| 28.02.2024 | 11,89 | 11,91 | 11,87 | 11,91 | 0,51% | 1.016,00 |
| 27.02.2024 | 11,88 | 11,88 | 11,84 | 11,85 | -0,21% | 4.236,00 |
| 26.02.2024 | 11,81 | 11,87 | 11,81 | 11,87 | 0,29% | 808,00 |
| 23.02.2024 | 11,88 | 11,88 | 11,84 | 11,84 | -0,34% | 1.008,00 |
| 22.02.2024 | 11,88 | 11,88 | 11,85 | 11,88 | 1,76% | 3.066,00 |
| 21.02.2024 | 11,80 | 11,80 | 11,56 | 11,68 | -0,37% | 6.536,00 |
| 20.02.2024 | 11,75 | 11,75 | 11,72 | 11,72 | 0,27% | 1.008,00 |
| 16.02.2024 | 11,87 | 11,87 | 11,69 | 11,69 | -0,28% | 916,00 |
| 15.02.2024 | 11,77 | 11,79 | 11,52 | 11,72 | -0,10% | 4.507,00 |
| 14.02.2024 | 11,76 | 11,88 | 11,52 | 11,73 | -0,24% | 1.997,00 |
| 13.02.2024 | 11,51 | 11,76 | 11,51 | 11,76 | 1,10% | 3.260,00 |
| 12.02.2024 | 11,63 | 11,96 | 11,63 | 11,63 | -2,21% | 2.344,00 |
| 09.02.2024 | 11,79 | 11,90 | 11,62 | 11,90 | 1,32% | 5.535,00 |
| 08.02.2024 | 11,73 | 11,74 | 11,73 | 11,74 | 0,02% | 970,00 |
| 07.02.2024 | 12,02 | 12,02 | 11,60 | 11,74 | -1,36% | 1.341,00 |
| 06.02.2024 | 11,75 | 11,90 | 11,75 | 11,90 | 1,28% | 1.543,00 |
| 05.02.2024 | 12,03 | 12,03 | 11,75 | 11,75 | -2,33% | 11.068,00 |
| 02.02.2024 | 12,03 | 12,23 | 12,03 | 12,03 | -1,03% | 4.091,00 |
| 01.02.2024 | 12,04 | 12,19 | 12,04 | 12,16 | 0,37% | 949,00 |
| 31.01.2024 | 12,26 | 12,26 | 12,11 | 12,11 | -0,08% | 2.038,00 |
| 30.01.2024 | 12,00 | 12,19 | 12,00 | 12,12 | 1,00% | 1.899,00 |
| 29.01.2024 | 12,40 | 12,45 | 12,00 | 12,00 | -4,49% | 1.397,00 |
| 26.01.2024 | 12,60 | 12,60 | 12,50 | 12,56 | 0,51% | 1.577,00 |
| 25.01.2024 | 12,40 | 12,55 | 12,40 | 12,50 | 1,04% | 1.516,00 |
| 24.01.2024 | 12,12 | 12,55 | 12,12 | 12,37 | 2,67% | 3.677,00 |
| 23.01.2024 | 12,17 | 12,34 | 11,95 | 12,05 | -0,17% | 3.078,00 |
| 22.01.2024 | 11,82 | 12,49 | 11,82 | 12,07 | -2,12% | 4.749,00 |
| 19.01.2024 | 12,43 | 12,43 | 12,12 | 12,33 | 2,33% | 2.110,00 |
| 18.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,33% | 419,00 |
| 17.01.2024 | 11,98 | 12,43 | 11,98 | 12,01 | 0,17% | 4.974,00 |
| 16.01.2024 | 12,26 | 12,26 | 11,79 | 11,99 | 2,04% | 8.166,00 |
| 12.01.2024 | 11,85 | 12,22 | 11,75 | 11,75 | -0,42% | 2.504,00 |
| 11.01.2024 | 12,00 | 12,19 | 11,80 | 11,80 | 0,00% | 1.418,00 |
| 10.01.2024 | 12,24 | 12,24 | 11,80 | 11,80 | -1,67% | 912,00 |
| 09.01.2024 | 12,38 | 12,40 | 12,00 | 12,00 | -2,28% | 1.889,00 |
| 08.01.2024 | 12,28 | 12,79 | 12,28 | 12,28 | -2,42% | 888,00 |
| 05.01.2024 | 12,85 | 12,95 | 12,26 | 12,59 | -4,22% | 10.539,00 |
| 04.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,76% | 395,00 |
| 03.01.2024 | 13,35 | 13,35 | 13,18 | 13,24 | -0,68% | 4.217,00 |
| 02.01.2024 | 12,63 | 13,43 | 12,63 | 13,33 | 3,82% | 3.590,00 |
| 29.12.2023 | 13,07 | 13,07 | 12,70 | 12,84 | -1,31% | 4.514,00 |
| 28.12.2023 | 13,36 | 13,42 | 13,01 | 13,01 | -2,98% | 1.639,00 |
| 27.12.2023 | 13,64 | 13,64 | 12,82 | 13,41 | -2,33% | 3.502,00 |
| 26.12.2023 | 14,17 | 14,17 | 12,85 | 13,73 | -1,58% | 12.134,00 |
| 22.12.2023 | 13,81 | 14,20 | 13,25 | 13,95 | 0,76% | 18.503,00 |
| 21.12.2023 | 13,33 | 14,50 | 13,01 | 13,85 | 6,01% | 27.140,00 |
| 20.12.2023 | 12,27 | 13,56 | 12,19 | 13,06 | 7,14% | 18.422,00 |
| 19.12.2023 | 11,70 | 12,19 | 11,70 | 12,19 | 0,74% | 3.352,00 |
| 18.12.2023 | 11,62 | 12,23 | 11,62 | 12,10 | 4,04% | 6.391,00 |
| 15.12.2023 | 11,33 | 11,75 | 11,33 | 11,63 | 0,30% | 5.214,00 |
| 14.12.2023 | 11,43 | 11,71 | 11,32 | 11,60 | 1,80% | 7.564,00 |
| 13.12.2023 | 11,40 | 11,40 | 11,09 | 11,39 | 2,15% | 2.650,00 |
| 12.12.2023 | 11,08 | 11,71 | 11,08 | 11,15 | 0,86% | 26.581,00 |
| 11.12.2023 | 11,03 | 11,49 | 10,99 | 11,06 | 0,50% | 3.956,00 |
| 08.12.2023 | 11,01 | 11,03 | 10,89 | 11,00 | -0,09% | 3.184,00 |
| 07.12.2023 | 11,39 | 11,50 | 10,80 | 11,01 | -1,52% | 2.586,00 |
| 06.12.2023 | 11,94 | 11,97 | 11,18 | 11,18 | -4,28% | 7.730,00 |