21,830$
0,09%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,93 | 22,06 | 21,66 | 21,77 | -0,18% | 99.262,00 |
27.03.2024 | 21,70 | 21,86 | 21,54 | 21,81 | 1,30% | 28.459,00 |
26.03.2024 | 21,81 | 21,92 | 21,49 | 21,53 | -0,78% | 24.107,00 |
25.03.2024 | 21,88 | 22,04 | 21,66 | 21,70 | -0,28% | 50.187,00 |
22.03.2024 | 21,88 | 22,17 | 21,70 | 21,76 | -0,50% | 62.471,00 |
21.03.2024 | 22,02 | 22,03 | 21,63 | 21,87 | -0,36% | 84.283,00 |
20.03.2024 | 21,55 | 22,17 | 21,49 | 21,95 | 1,11% | 57.103,00 |
19.03.2024 | 21,85 | 21,97 | 21,65 | 21,71 | -0,55% | 88.253,00 |
18.03.2024 | 22,17 | 22,44 | 21,70 | 21,83 | -1,18% | 61.372,00 |
15.03.2024 | 21,79 | 22,35 | 21,79 | 22,09 | 1,70% | 293.409,00 |
14.03.2024 | 21,90 | 21,95 | 21,55 | 21,72 | -1,32% | 106.422,00 |
13.03.2024 | 22,11 | 22,18 | 21,60 | 22,01 | -0,59% | 57.929,00 |
12.03.2024 | 22,48 | 22,48 | 22,08 | 22,14 | -1,91% | 59.303,00 |
11.03.2024 | 22,61 | 22,89 | 22,04 | 22,57 | -0,22% | 79.816,00 |
08.03.2024 | 22,53 | 22,89 | 22,22 | 22,62 | 1,07% | 67.321,00 |
07.03.2024 | 23,07 | 23,08 | 22,34 | 22,38 | -2,61% | 103.627,00 |
06.03.2024 | 22,89 | 23,14 | 22,60 | 22,98 | 1,01% | 61.981,00 |
05.03.2024 | 22,99 | 23,10 | 22,65 | 22,75 | -0,91% | 53.719,00 |
04.03.2024 | 22,91 | 23,60 | 22,58 | 22,96 | -0,22% | 72.609,00 |
01.03.2024 | 23,32 | 23,33 | 22,97 | 23,01 | -1,20% | 83.701,00 |
29.02.2024 | 23,81 | 23,81 | 23,10 | 23,29 | -1,19% | 202.603,00 |
28.02.2024 | 23,68 | 23,78 | 23,39 | 23,57 | -1,13% | 66.896,00 |
27.02.2024 | 24,04 | 24,14 | 23,68 | 23,84 | -0,83% | 75.645,00 |
26.02.2024 | 24,00 | 24,37 | 24,00 | 24,04 | -0,21% | 137.893,00 |
23.02.2024 | 23,73 | 24,27 | 23,60 | 24,09 | 2,12% | 88.129,00 |
22.02.2024 | 23,36 | 23,67 | 23,14 | 23,59 | 0,60% | 56.574,00 |
21.02.2024 | 23,78 | 23,84 | 23,25 | 23,45 | -1,43% | 62.801,00 |
20.02.2024 | 24,02 | 24,43 | 23,68 | 23,79 | -2,18% | 85.839,00 |
16.02.2024 | 24,70 | 24,80 | 24,00 | 24,32 | -1,90% | 126.186,00 |
15.02.2024 | 25,00 | 25,55 | 24,33 | 24,79 | -0,60% | 114.684,00 |
14.02.2024 | 23,04 | 25,12 | 22,85 | 24,94 | 16,38% | 187.167,00 |
13.02.2024 | 21,97 | 22,17 | 21,29 | 21,43 | -4,03% | 79.294,00 |
12.02.2024 | 21,83 | 22,41 | 21,83 | 22,33 | 2,01% | 50.089,00 |
09.02.2024 | 21,49 | 21,97 | 21,24 | 21,89 | 1,96% | 60.414,00 |
08.02.2024 | 21,12 | 21,49 | 21,05 | 21,47 | 1,85% | 33.702,00 |
07.02.2024 | 21,82 | 21,82 | 21,04 | 21,08 | -3,39% | 58.507,00 |
06.02.2024 | 21,50 | 21,93 | 21,45 | 21,82 | 0,88% | 41.149,00 |
05.02.2024 | 21,93 | 21,93 | 21,43 | 21,63 | -2,48% | 52.910,00 |
02.02.2024 | 21,97 | 22,50 | 21,97 | 22,18 | -0,18% | 55.252,00 |
01.02.2024 | 22,35 | 22,41 | 21,87 | 22,22 | -1,02% | 63.296,00 |
31.01.2024 | 22,75 | 22,83 | 22,39 | 22,45 | -1,62% | 47.531,00 |
30.01.2024 | 22,86 | 23,00 | 22,72 | 22,82 | -0,35% | 46.560,00 |
29.01.2024 | 22,54 | 22,96 | 22,50 | 22,90 | 0,97% | 61.354,00 |
26.01.2024 | 23,10 | 23,10 | 22,56 | 22,68 | -1,22% | 57.770,00 |
25.01.2024 | 23,40 | 23,51 | 22,59 | 22,96 | -0,95% | 71.479,00 |
24.01.2024 | 22,80 | 23,21 | 22,52 | 23,18 | 3,02% | 54.392,00 |
23.01.2024 | 22,81 | 23,02 | 22,50 | 22,50 | -0,62% | 91.441,00 |
22.01.2024 | 21,88 | 22,69 | 21,75 | 22,64 | 4,24% | 131.277,00 |
19.01.2024 | 21,47 | 21,95 | 21,47 | 21,72 | 2,16% | 116.184,00 |
18.01.2024 | 20,56 | 21,28 | 20,42 | 21,26 | 3,05% | 140.748,00 |
17.01.2024 | 20,50 | 20,79 | 20,42 | 20,63 | 0,29% | 73.257,00 |
16.01.2024 | 20,87 | 21,33 | 20,57 | 20,57 | -2,28% | 113.933,00 |
12.01.2024 | 20,91 | 21,20 | 20,72 | 21,05 | 1,40% | 58.763,00 |
11.01.2024 | 20,63 | 20,80 | 20,37 | 20,76 | 0,00% | 76.458,00 |
10.01.2024 | 20,59 | 20,76 | 20,44 | 20,76 | 0,78% | 41.809,00 |
09.01.2024 | 20,98 | 21,22 | 20,55 | 20,60 | -2,81% | 49.967,00 |
08.01.2024 | 21,35 | 21,44 | 20,92 | 21,20 | -0,63% | 88.539,00 |
05.01.2024 | 20,32 | 21,53 | 20,32 | 21,33 | 4,61% | 152.411,00 |
04.01.2024 | 20,55 | 20,69 | 20,37 | 20,39 | 0,25% | 107.199,00 |
03.01.2024 | 20,48 | 20,79 | 20,27 | 20,34 | -0,39% | 69.683,00 |
02.01.2024 | 20,20 | 20,92 | 20,20 | 20,42 | 1,49% | 91.833,00 |
29.12.2023 | 20,22 | 20,35 | 20,02 | 20,12 | -0,54% | 63.281,00 |
28.12.2023 | 20,19 | 20,38 | 20,05 | 20,23 | -0,15% | 55.988,00 |
27.12.2023 | 20,25 | 20,66 | 19,96 | 20,26 | 0,00% | 76.466,00 |
26.12.2023 | 20,19 | 20,65 | 20,01 | 20,26 | 0,50% | 58.346,00 |
22.12.2023 | 19,99 | 20,38 | 19,74 | 20,16 | 0,90% | 58.201,00 |
21.12.2023 | 20,34 | 20,38 | 19,79 | 19,98 | -0,89% | 66.936,00 |
20.12.2023 | 20,36 | 20,86 | 20,02 | 20,16 | -0,64% | 63.321,00 |
19.12.2023 | 20,25 | 20,63 | 20,10 | 20,29 | 0,74% | 152.297,00 |
18.12.2023 | 19,62 | 20,20 | 19,36 | 20,14 | 3,34% | 126.722,00 |
15.12.2023 | 20,66 | 20,67 | 19,22 | 19,49 | -5,48% | 685.258,00 |
14.12.2023 | 21,56 | 21,56 | 20,58 | 20,62 | -3,01% | 79.729,00 |
13.12.2023 | 21,09 | 21,34 | 20,55 | 21,26 | 0,76% | 102.484,00 |
12.12.2023 | 21,31 | 21,35 | 21,02 | 21,10 | -0,52% | 87.296,00 |
11.12.2023 | 21,23 | 21,32 | 20,88 | 21,21 | -0,09% | 116.533,00 |
08.12.2023 | 21,18 | 21,41 | 21,02 | 21,23 | 0,09% | 55.637,00 |
07.12.2023 | 21,19 | 21,62 | 20,58 | 21,21 | 0,90% | 77.880,00 |
06.12.2023 | 21,53 | 21,62 | 20,79 | 21,02 | -1,87% | 155.053,00 |
05.12.2023 | 21,54 | 21,77 | 21,21 | 21,42 | -0,23% | 49.169,00 |
04.12.2023 | 21,02 | 21,56 | 21,00 | 21,47 | 1,13% | 65.939,00 |
01.12.2023 | 20,96 | 21,44 | 20,96 | 21,23 | 1,58% | 64.644,00 |
30.11.2023 | 20,46 | 21,04 | 20,46 | 20,90 | 0,77% | 40.569,00 |
29.11.2023 | 21,04 | 21,09 | 20,60 | 20,74 | -1,10% | 63.384,00 |
28.11.2023 | 21,27 | 21,27 | 20,72 | 20,97 | -1,69% | 56.340,00 |
27.11.2023 | 21,03 | 21,36 | 20,78 | 21,33 | 1,47% | 39.814,00 |
24.11.2023 | 20,43 | 21,18 | 20,43 | 21,02 | 1,64% | 117.428,00 |
22.11.2023 | 20,45 | 20,72 | 20,44 | 20,68 | 1,77% | 56.293,00 |
21.11.2023 | 20,08 | 20,39 | 19,99 | 20,32 | 1,40% | 59.416,00 |
20.11.2023 | 19,96 | 20,15 | 19,79 | 20,04 | 1,06% | 55.887,00 |
17.11.2023 | 19,89 | 20,16 | 19,71 | 19,83 | 0,15% | 86.235,00 |
16.11.2023 | 19,90 | 20,08 | 19,72 | 19,80 | -1,49% | 61.666,00 |
15.11.2023 | 20,35 | 20,53 | 20,02 | 20,10 | -1,52% | 52.582,00 |
14.11.2023 | 20,08 | 20,45 | 19,84 | 20,41 | 3,76% | 49.187,00 |
13.11.2023 | 19,63 | 19,84 | 19,30 | 19,67 | 0,15% | 50.831,00 |
10.11.2023 | 19,68 | 19,81 | 19,31 | 19,64 | -0,05% | 67.411,00 |
09.11.2023 | 19,86 | 19,92 | 19,34 | 19,65 | -0,41% | 51.731,00 |
08.11.2023 | 20,21 | 20,21 | 19,48 | 19,73 | -2,18% | 61.303,00 |
07.11.2023 | 19,99 | 20,29 | 19,65 | 20,17 | 1,36% | 133.119,00 |
06.11.2023 | 19,79 | 20,02 | 18,93 | 19,90 | 0,56% | 69.088,00 |
03.11.2023 | 19,96 | 20,50 | 19,72 | 19,79 | 0,82% | 111.347,00 |