Echtzeit-Aktienkurs United Financial Bancorp
Bid:
Ask:
Aktienkurse zur United Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2019 | 14,44 | 14,55 | 14,08 | 14,12 | -2,82% | 9.561.734,00 |
| 30.10.2019 | 14,82 | 14,82 | 14,45 | 14,53 | -2,22% | 510.681,00 |
| 29.10.2019 | 14,67 | 14,89 | 14,64 | 14,86 | 0,88% | 287.572,00 |
| 28.10.2019 | 14,60 | 14,87 | 14,60 | 14,73 | 1,17% | 581.037,00 |
| 25.10.2019 | 14,53 | 14,67 | 14,53 | 14,56 | -0,27% | 415.250,00 |
| 24.10.2019 | 14,65 | 14,68 | 14,47 | 14,60 | -0,41% | 432.169,00 |
| 23.10.2019 | 14,42 | 14,66 | 14,42 | 14,66 | 1,38% | 496.877,00 |
| 22.10.2019 | 14,45 | 14,69 | 14,33 | 14,46 | -0,14% | 505.281,00 |
| 21.10.2019 | 14,47 | 14,50 | 14,30 | 14,48 | 1,33% | 402.734,00 |
| 18.10.2019 | 13,79 | 14,41 | 13,68 | 14,29 | 3,63% | 502.643,00 |
| 17.10.2019 | 13,89 | 13,89 | 13,70 | 13,79 | 0,22% | 319.584,00 |
| 16.10.2019 | 13,89 | 13,91 | 13,71 | 13,76 | -0,36% | 123.043,00 |
| 15.10.2019 | 13,64 | 13,86 | 13,61 | 13,81 | 1,40% | 116.495,00 |
| 14.10.2019 | 13,55 | 13,65 | 13,50 | 13,62 | -0,22% | 101.859,00 |
| 11.10.2019 | 13,53 | 13,80 | 13,53 | 13,65 | 2,40% | 172.298,00 |
| 10.10.2019 | 13,14 | 13,41 | 13,14 | 13,33 | 1,64% | 126.523,00 |
| 09.10.2019 | 13,15 | 13,20 | 13,02 | 13,12 | 0,54% | 87.557,00 |
| 08.10.2019 | 13,23 | 13,37 | 13,03 | 13,05 | -2,43% | 113.583,00 |
| 07.10.2019 | 13,27 | 13,49 | 13,27 | 13,37 | 0,15% | 180.636,00 |
| 04.10.2019 | 13,20 | 13,35 | 13,03 | 13,35 | 1,52% | 196.880,00 |
| 03.10.2019 | 13,14 | 13,16 | 12,88 | 13,15 | -0,08% | 233.780,00 |
| 02.10.2019 | 13,14 | 13,28 | 13,01 | 13,16 | -0,83% | 188.253,00 |
| 01.10.2019 | 13,72 | 13,86 | 13,21 | 13,27 | -2,64% | 181.746,00 |
| 30.09.2019 | 13,73 | 13,80 | 13,61 | 13,63 | -0,44% | 227.144,00 |
| 27.09.2019 | 13,81 | 13,96 | 13,65 | 13,69 | 0,00% | 122.564,00 |
| 26.09.2019 | 13,86 | 13,86 | 13,65 | 13,69 | -1,40% | 166.341,00 |
| 25.09.2019 | 13,59 | 13,91 | 13,59 | 13,89 | 1,80% | 248.099,00 |
| 24.09.2019 | 13,92 | 13,93 | 13,61 | 13,64 | -1,76% | 303.694,00 |
| 23.09.2019 | 13,76 | 13,92 | 13,72 | 13,89 | 0,18% | 181.986,00 |
| 20.09.2019 | 13,88 | 14,09 | 13,80 | 13,86 | -0,22% | 298.029,00 |
| 19.09.2019 | 14,24 | 14,26 | 13,87 | 13,89 | -2,11% | 274.986,00 |
| 18.09.2019 | 14,11 | 14,26 | 14,01 | 14,19 | 0,35% | 609.894,00 |
| 17.09.2019 | 14,15 | 14,19 | 13,96 | 14,14 | -0,28% | 167.344,00 |
| 16.09.2019 | 14,15 | 14,33 | 14,07 | 14,18 | -0,35% | 295.842,00 |
| 13.09.2019 | 14,15 | 14,38 | 14,15 | 14,23 | 1,50% | 238.696,00 |
| 12.09.2019 | 13,94 | 14,08 | 13,78 | 14,02 | 0,14% | 261.578,00 |
| 11.09.2019 | 13,79 | 14,00 | 13,49 | 14,00 | 2,26% | 364.282,00 |
| 10.09.2019 | 13,45 | 13,70 | 13,45 | 13,69 | 2,24% | 291.383,00 |
| 09.09.2019 | 12,91 | 13,43 | 12,91 | 13,39 | 4,36% | 356.957,00 |
| 06.09.2019 | 12,87 | 12,89 | 12,65 | 12,83 | -0,16% | 249.151,00 |
| 05.09.2019 | 12,79 | 13,03 | 12,75 | 12,85 | 1,90% | 264.732,00 |
| 04.09.2019 | 12,45 | 12,61 | 12,45 | 12,61 | 1,86% | 245.618,00 |
| 03.09.2019 | 12,38 | 12,45 | 12,23 | 12,38 | -0,96% | 178.785,00 |
| 30.08.2019 | 12,49 | 12,63 | 12,44 | 12,50 | 0,32% | 216.982,00 |
| 29.08.2019 | 12,37 | 12,52 | 12,37 | 12,46 | 1,71% | 578.784,00 |
| 28.08.2019 | 12,07 | 12,34 | 12,07 | 12,25 | 1,24% | 383.473,00 |
| 27.08.2019 | 12,29 | 12,38 | 12,01 | 12,10 | -1,14% | 314.281,00 |
| 26.08.2019 | 12,36 | 12,37 | 12,18 | 12,24 | -0,24% | 283.673,00 |
| 23.08.2019 | 12,63 | 12,71 | 12,21 | 12,27 | -3,08% | 257.920,00 |
| 22.08.2019 | 12,68 | 12,77 | 12,55 | 12,66 | 0,40% | 148.458,00 |
| 21.08.2019 | 12,65 | 12,65 | 12,54 | 12,61 | 0,40% | 182.365,00 |
| 20.08.2019 | 12,66 | 12,66 | 12,52 | 12,56 | -1,34% | 164.609,00 |
| 19.08.2019 | 12,73 | 12,82 | 12,69 | 12,73 | 1,19% | 276.506,00 |
| 16.08.2019 | 12,44 | 12,61 | 12,39 | 12,58 | 1,86% | 128.982,00 |
| 15.08.2019 | 12,54 | 12,60 | 12,33 | 12,35 | -1,12% | 155.468,00 |
| 14.08.2019 | 12,66 | 12,76 | 12,36 | 12,49 | -3,25% | 440.995,00 |
| 13.08.2019 | 12,79 | 13,18 | 12,75 | 12,91 | 0,70% | 265.281,00 |
| 12.08.2019 | 13,16 | 13,16 | 12,82 | 12,82 | -3,10% | 232.349,00 |
| 09.08.2019 | 13,24 | 13,30 | 13,11 | 13,23 | -0,60% | 253.390,00 |
| 08.08.2019 | 13,08 | 13,33 | 13,00 | 13,31 | 2,38% | 580.244,00 |
| 07.08.2019 | 12,99 | 13,07 | 12,73 | 13,00 | -0,91% | 349.913,00 |
| 06.08.2019 | 13,14 | 13,21 | 12,81 | 13,12 | 0,38% | 314.335,00 |
| 05.08.2019 | 13,17 | 13,24 | 12,90 | 13,07 | -2,17% | 544.103,00 |
| 02.08.2019 | 13,53 | 13,61 | 13,24 | 13,36 | -1,18% | 912.750,00 |
| 01.08.2019 | 14,31 | 14,38 | 13,50 | 13,52 | -5,72% | 641.148,00 |
| 31.07.2019 | 14,38 | 14,47 | 14,27 | 14,34 | -0,49% | 659.020,00 |
| 30.07.2019 | 14,24 | 14,43 | 14,20 | 14,41 | 0,77% | 227.943,00 |
| 29.07.2019 | 14,41 | 14,52 | 14,26 | 14,30 | -1,11% | 362.310,00 |
| 26.07.2019 | 14,27 | 14,46 | 14,20 | 14,46 | 1,69% | 315.631,00 |
| 25.07.2019 | 14,37 | 14,47 | 14,19 | 14,22 | -1,52% | 256.510,00 |
| 24.07.2019 | 14,14 | 14,47 | 14,13 | 14,44 | 2,05% | 580.940,00 |
| 23.07.2019 | 14,08 | 14,16 | 13,98 | 14,15 | 0,71% | 496.632,00 |
| 22.07.2019 | 14,05 | 14,10 | 13,94 | 14,05 | -0,43% | 382.444,00 |
| 19.07.2019 | 14,20 | 14,31 | 13,97 | 14,11 | -0,98% | 490.838,00 |
| 18.07.2019 | 14,16 | 14,33 | 14,01 | 14,25 | 1,42% | 780.428,00 |
| 17.07.2019 | 14,12 | 14,19 | 13,83 | 14,05 | 0,00% | 1.812.811,00 |
| 16.07.2019 | 14,09 | 14,27 | 14,03 | 14,05 | 0,21% | 13.038.508,00 |
| 15.07.2019 | 14,09 | 14,09 | 13,93 | 14,02 | -0,64% | 68.370,00 |
| 12.07.2019 | 14,00 | 14,17 | 13,97 | 14,11 | 1,00% | 77.122,00 |
| 11.07.2019 | 14,02 | 14,04 | 13,89 | 13,97 | -0,21% | 71.969,00 |
| 10.07.2019 | 14,17 | 14,17 | 13,96 | 14,00 | -0,99% | 53.698,00 |
| 09.07.2019 | 14,05 | 14,16 | 13,97 | 14,14 | 0,57% | 71.599,00 |
| 08.07.2019 | 14,16 | 14,16 | 13,99 | 14,06 | -0,99% | 103.505,00 |
| 05.07.2019 | 14,02 | 14,22 | 13,94 | 14,20 | 1,72% | 73.804,00 |
| 03.07.2019 | 13,96 | 13,98 | 13,89 | 13,96 | 0,36% | 65.055,00 |
| 02.07.2019 | 14,10 | 14,15 | 13,81 | 13,91 | -1,21% | 97.252,00 |
| 01.07.2019 | 14,27 | 14,27 | 13,98 | 14,08 | -0,71% | 115.629,00 |
| 28.06.2019 | 14,01 | 14,44 | 14,01 | 14,18 | 1,58% | 346.495,00 |
| 27.06.2019 | 13,81 | 13,97 | 13,81 | 13,96 | 1,16% | 128.946,00 |
| 26.06.2019 | 13,77 | 13,88 | 13,71 | 13,80 | 0,22% | 120.865,00 |
| 25.06.2019 | 13,62 | 13,78 | 13,59 | 13,77 | 1,03% | 189.812,00 |
| 24.06.2019 | 13,69 | 13,81 | 13,50 | 13,63 | -0,87% | 140.296,00 |
| 21.06.2019 | 13,58 | 13,80 | 13,57 | 13,75 | 0,73% | 427.404,00 |
| 20.06.2019 | 13,73 | 13,73 | 13,49 | 13,65 | 0,07% | 69.471,00 |
| 19.06.2019 | 13,70 | 13,75 | 13,58 | 13,64 | -0,51% | 84.688,00 |
| 18.06.2019 | 13,59 | 13,87 | 13,59 | 13,71 | 0,81% | 118.306,00 |
| 17.06.2019 | 13,60 | 13,69 | 13,58 | 13,60 | 0,00% | 115.651,00 |
| 14.06.2019 | 13,49 | 13,67 | 13,48 | 13,60 | 0,59% | 140.154,00 |
| 13.06.2019 | 13,48 | 13,62 | 13,46 | 13,52 | 0,45% | 147.861,00 |
| 12.06.2019 | 13,34 | 13,52 | 13,34 | 13,46 | 0,52% | 129.304,00 |