10,760$
-1,82%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,93 | 10,93 | 10,62 | 10,76 | -1,82% | 22.370,00 |
| 25.04.2024 | 10,75 | 11,06 | 10,74 | 10,96 | 0,64% | 25.295,00 |
| 24.04.2024 | 10,48 | 11,08 | 10,43 | 10,89 | 1,68% | 44.751,00 |
| 23.04.2024 | 10,56 | 10,85 | 10,53 | 10,71 | 2,39% | 28.585,00 |
| 22.04.2024 | 10,65 | 10,65 | 10,40 | 10,46 | -1,51% | 10.867,00 |
| 19.04.2024 | 10,41 | 10,63 | 10,29 | 10,62 | 2,91% | 26.072,00 |
| 18.04.2024 | 10,34 | 10,47 | 10,17 | 10,32 | 0,16% | 32.495,00 |
| 17.04.2024 | 10,79 | 10,79 | 10,24 | 10,30 | -4,33% | 58.450,00 |
| 16.04.2024 | 10,60 | 10,88 | 10,57 | 10,77 | 0,47% | 55.957,00 |
| 15.04.2024 | 10,84 | 10,85 | 10,64 | 10,72 | -1,02% | 18.009,00 |
| 12.04.2024 | 11,17 | 11,27 | 10,76 | 10,83 | -2,61% | 24.830,00 |
| 11.04.2024 | 11,28 | 11,30 | 11,08 | 11,12 | -1,16% | 16.817,00 |
| 10.04.2024 | 11,34 | 11,63 | 11,16 | 11,25 | -0,88% | 44.309,00 |
| 09.04.2024 | 11,37 | 11,51 | 11,10 | 11,35 | 0,09% | 44.065,00 |
| 08.04.2024 | 11,24 | 11,36 | 10,92 | 11,34 | 1,25% | 18.305,00 |
| 05.04.2024 | 11,20 | 11,46 | 11,10 | 11,20 | 1,17% | 25.884,00 |
| 04.04.2024 | 10,98 | 11,54 | 10,97 | 11,07 | 2,79% | 52.158,00 |
| 03.04.2024 | 10,35 | 10,79 | 10,35 | 10,77 | 4,06% | 34.124,00 |
| 02.04.2024 | 10,26 | 10,54 | 10,26 | 10,35 | -0,10% | 32.453,00 |
| 01.04.2024 | 10,72 | 10,72 | 10,26 | 10,36 | -3,27% | 34.215,00 |
| 28.03.2024 | 10,70 | 10,85 | 10,57 | 10,71 | 1,03% | 82.728,00 |
| 27.03.2024 | 10,41 | 10,65 | 10,23 | 10,60 | 5,06% | 67.727,00 |
| 26.03.2024 | 10,07 | 10,19 | 9,90 | 10,09 | -0,79% | 56.058,00 |
| 25.03.2024 | 10,39 | 10,52 | 10,10 | 10,17 | 0,64% | 46.034,00 |
| 22.03.2024 | 11,10 | 11,11 | 9,89 | 10,11 | -6,91% | 469.604,00 |
| 21.03.2024 | 10,58 | 10,91 | 10,52 | 10,86 | 2,70% | 89.736,00 |
| 20.03.2024 | 10,72 | 10,85 | 10,39 | 10,57 | -1,67% | 163.426,00 |
| 19.03.2024 | 10,49 | 10,89 | 10,48 | 10,75 | 0,61% | 85.744,00 |
| 18.03.2024 | 10,69 | 10,93 | 10,56 | 10,69 | -0,60% | 74.633,00 |
| 15.03.2024 | 10,62 | 10,90 | 10,55 | 10,75 | 1,42% | 96.522,00 |
| 14.03.2024 | 10,60 | 10,69 | 10,38 | 10,60 | -0,75% | 100.530,00 |
| 13.03.2024 | 10,68 | 10,91 | 10,48 | 10,68 | 0,23% | 190.061,00 |
| 12.03.2024 | 10,10 | 10,71 | 9,85 | 10,66 | 5,65% | 232.010,00 |
| 11.03.2024 | 10,26 | 10,33 | 9,87 | 10,09 | 0,30% | 141.821,00 |
| 08.03.2024 | 10,82 | 10,82 | 10,01 | 10,06 | -4,51% | 194.027,00 |
| 07.03.2024 | 10,40 | 10,68 | 10,30 | 10,53 | 1,15% | 68.492,00 |
| 06.03.2024 | 10,69 | 10,75 | 10,14 | 10,41 | 0,73% | 227.727,00 |
| 05.03.2024 | 10,79 | 11,32 | 10,24 | 10,34 | -4,66% | 392.243,00 |
| 04.03.2024 | 11,90 | 12,48 | 10,82 | 10,84 | -8,87% | 520.933,00 |
| 01.03.2024 | 15,00 | 15,00 | 11,43 | 11,90 | -14,97% | 773.600,00 |
| 29.02.2024 | 14,59 | 14,59 | 13,56 | 13,99 | 0,43% | 276.989,00 |
| 28.02.2024 | 13,80 | 14,01 | 13,51 | 13,93 | 1,27% | 107.175,00 |
| 27.02.2024 | 13,70 | 14,06 | 13,51 | 13,76 | 0,33% | 195.836,00 |
| 26.02.2024 | 13,55 | 13,92 | 13,26 | 13,71 | 0,88% | 182.041,00 |
| 23.02.2024 | 13,34 | 13,81 | 13,21 | 13,59 | 1,91% | 145.552,00 |
| 22.02.2024 | 13,29 | 13,82 | 13,10 | 13,34 | 0,49% | 318.034,00 |
| 21.02.2024 | 13,39 | 13,41 | 12,76 | 13,27 | -0,86% | 174.732,00 |
| 20.02.2024 | 13,35 | 13,68 | 12,52 | 13,39 | 1,29% | 300.628,00 |
| 16.02.2024 | 12,96 | 13,27 | 11,98 | 13,22 | 3,97% | 238.151,00 |
| 15.02.2024 | 12,70 | 12,90 | 12,26 | 12,71 | 1,11% | 194.676,00 |
| 14.02.2024 | 11,81 | 12,90 | 11,64 | 12,57 | 8,41% | 372.756,00 |
| 13.02.2024 | 11,80 | 11,97 | 11,32 | 11,60 | -1,49% | 122.879,00 |
| 12.02.2024 | 11,47 | 12,13 | 11,47 | 11,77 | 0,94% | 149.669,00 |
| 09.02.2024 | 11,49 | 11,77 | 11,10 | 11,66 | 2,33% | 179.849,00 |
| 08.02.2024 | 10,92 | 11,50 | 10,92 | 11,40 | 3,89% | 170.825,00 |
| 07.02.2024 | 11,23 | 11,33 | 10,92 | 10,97 | -2,59% | 207.650,00 |
| 06.02.2024 | 11,30 | 11,45 | 10,97 | 11,26 | -0,53% | 178.449,00 |
| 05.02.2024 | 11,80 | 11,80 | 11,01 | 11,32 | -1,22% | 208.033,00 |
| 02.02.2024 | 12,10 | 12,48 | 11,46 | 11,46 | -5,33% | 1.344.763,00 |
| 01.02.2024 | 11,73 | 12,17 | 11,62 | 12,11 | 4,49% | 184.372,00 |
| 31.01.2024 | 11,82 | 12,06 | 11,57 | 11,59 | -0,22% | 173.376,00 |
| 30.01.2024 | 11,60 | 11,91 | 11,46 | 11,61 | -0,26% | 107.354,00 |
| 29.01.2024 | 11,38 | 11,74 | 11,29 | 11,64 | 2,74% | 94.678,00 |
| 26.01.2024 | 11,57 | 11,98 | 11,06 | 11,33 | -2,07% | 183.591,00 |
| 25.01.2024 | 11,73 | 11,75 | 11,30 | 11,57 | -0,43% | 108.558,00 |
| 24.01.2024 | 11,62 | 11,99 | 11,35 | 11,62 | -0,64% | 132.561,00 |
| 23.01.2024 | 11,67 | 11,87 | 11,46 | 11,70 | -0,04% | 149.643,00 |
| 22.01.2024 | 11,02 | 11,80 | 10,81 | 11,70 | 1,83% | 283.571,00 |
| 19.01.2024 | 12,00 | 12,10 | 11,38 | 11,49 | -4,37% | 326.920,00 |
| 18.01.2024 | 11,63 | 12,55 | 11,54 | 12,02 | 0,97% | 494.076,00 |
| 17.01.2024 | 9,89 | 12,24 | 9,85 | 11,90 | 20,51% | 1.644.634,00 |
| 16.01.2024 | 9,93 | 10,15 | 9,72 | 9,88 | -0,60% | 117.661,00 |
| 12.01.2024 | 10,07 | 10,17 | 9,74 | 9,94 | 0,25% | 92.049,00 |
| 11.01.2024 | 10,16 | 10,16 | 9,58 | 9,91 | 0,10% | 83.671,00 |
| 10.01.2024 | 10,25 | 10,25 | 9,75 | 9,90 | -1,79% | 83.819,00 |
| 09.01.2024 | 10,24 | 10,24 | 9,62 | 10,08 | 0,15% | 87.941,00 |
| 08.01.2024 | 10,17 | 10,28 | 9,65 | 10,07 | 1,41% | 124.298,00 |
| 05.01.2024 | 10,00 | 10,06 | 9,80 | 9,93 | 2,27% | 116.594,00 |
| 04.01.2024 | 10,29 | 10,45 | 9,68 | 9,71 | -4,95% | 139.108,00 |
| 03.01.2024 | 9,69 | 10,44 | 9,66 | 10,21 | 5,10% | 238.278,00 |
| 02.01.2024 | 9,46 | 9,80 | 9,34 | 9,72 | 2,59% | 116.894,00 |
| 29.12.2023 | 9,73 | 9,99 | 9,31 | 9,47 | -2,57% | 121.249,00 |
| 28.12.2023 | 10,17 | 10,18 | 9,62 | 9,72 | -4,33% | 190.151,00 |
| 27.12.2023 | 9,75 | 10,30 | 9,66 | 10,16 | 5,50% | 165.393,00 |
| 26.12.2023 | 9,40 | 9,68 | 9,21 | 9,63 | 3,60% | 140.558,00 |
| 22.12.2023 | 9,24 | 9,31 | 8,84 | 9,30 | 4,61% | 159.312,00 |
| 21.12.2023 | 8,60 | 8,91 | 8,60 | 8,89 | 4,53% | 125.968,00 |
| 20.12.2023 | 8,59 | 8,81 | 8,48 | 8,50 | -0,23% | 129.236,00 |
| 19.12.2023 | 8,36 | 8,57 | 8,31 | 8,52 | 2,40% | 202.818,00 |
| 18.12.2023 | 8,66 | 8,69 | 8,27 | 8,32 | -2,06% | 221.440,00 |
| 15.12.2023 | 8,85 | 9,00 | 8,44 | 8,50 | -3,96% | 168.583,00 |
| 14.12.2023 | 8,79 | 9,22 | 8,79 | 8,85 | 0,40% | 301.836,00 |
| 13.12.2023 | 8,75 | 8,85 | 8,50 | 8,81 | 2,68% | 112.347,00 |
| 12.12.2023 | 8,68 | 8,77 | 8,47 | 8,58 | -0,81% | 104.300,00 |
| 11.12.2023 | 8,69 | 8,93 | 8,42 | 8,65 | -0,35% | 221.117,00 |
| 08.12.2023 | 8,77 | 8,77 | 8,41 | 8,68 | 2,42% | 146.152,00 |
| 07.12.2023 | 8,27 | 8,62 | 8,27 | 8,48 | 0,65% | 285.952,00 |
| 06.12.2023 | 8,80 | 9,05 | 8,36 | 8,42 | -2,66% | 409.168,00 |
| 05.12.2023 | 9,00 | 9,00 | 8,30 | 8,65 | -0,17% | 377.712,00 |
| 04.12.2023 | 8,48 | 8,83 | 8,26 | 8,67 | 4,15% | 2.548.649,00 |