22,270$
1,14%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 22,33 | 22,36 | 22,00 | 22,25 | 1,18% | 105.736,00 |
01.05.2024 | 20,89 | 22,13 | 20,89 | 21,99 | 5,34% | 113.691,00 |
30.04.2024 | 21,11 | 21,23 | 20,75 | 20,88 | -2,18% | 219.689,00 |
29.04.2024 | 21,25 | 21,63 | 21,25 | 21,34 | 0,52% | 188.983,00 |
26.04.2024 | 20,57 | 21,33 | 20,57 | 21,23 | 3,31% | 101.048,00 |
25.04.2024 | 20,43 | 20,64 | 19,75 | 20,55 | 2,75% | 116.362,00 |
24.04.2024 | 19,79 | 20,04 | 19,61 | 20,00 | 0,00% | 117.018,00 |
23.04.2024 | 19,70 | 20,08 | 19,70 | 20,00 | 1,68% | 82.765,00 |
22.04.2024 | 19,41 | 19,82 | 19,38 | 19,67 | 1,18% | 70.217,00 |
19.04.2024 | 18,49 | 19,47 | 18,49 | 19,44 | 4,52% | 77.639,00 |
18.04.2024 | 18,45 | 18,70 | 18,42 | 18,60 | 0,98% | 58.051,00 |
17.04.2024 | 18,64 | 18,80 | 18,42 | 18,42 | 0,00% | 67.052,00 |
16.04.2024 | 18,72 | 18,72 | 18,41 | 18,42 | -1,66% | 68.589,00 |
15.04.2024 | 18,72 | 18,86 | 18,54 | 18,73 | 0,05% | 91.205,00 |
12.04.2024 | 18,75 | 18,90 | 18,67 | 18,72 | -0,95% | 87.557,00 |
11.04.2024 | 19,42 | 19,42 | 18,69 | 18,90 | 0,32% | 83.242,00 |
10.04.2024 | 19,41 | 19,41 | 18,63 | 18,84 | -5,33% | 110.405,00 |
09.04.2024 | 19,86 | 19,94 | 19,78 | 19,90 | 0,51% | 42.292,00 |
08.04.2024 | 19,60 | 19,98 | 19,60 | 19,80 | 1,64% | 48.053,00 |
05.04.2024 | 19,56 | 19,75 | 19,44 | 19,48 | -0,87% | 83.254,00 |
04.04.2024 | 19,93 | 20,02 | 19,63 | 19,65 | -0,08% | 74.066,00 |
03.04.2024 | 19,66 | 19,89 | 19,61 | 19,67 | -0,68% | 36.625,00 |
02.04.2024 | 20,09 | 20,11 | 19,71 | 19,80 | -2,70% | 60.952,00 |
01.04.2024 | 20,79 | 20,79 | 20,27 | 20,35 | -2,26% | 57.146,00 |
28.03.2024 | 20,58 | 20,90 | 20,50 | 20,82 | 0,87% | 133.904,00 |
27.03.2024 | 19,86 | 20,64 | 19,86 | 20,64 | 4,61% | 60.941,00 |
26.03.2024 | 19,94 | 19,94 | 19,64 | 19,73 | -0,35% | 49.927,00 |
25.03.2024 | 19,77 | 19,92 | 19,71 | 19,80 | 0,56% | 46.657,00 |
22.03.2024 | 20,35 | 20,35 | 19,68 | 19,69 | -2,81% | 61.512,00 |
21.03.2024 | 20,11 | 20,33 | 19,94 | 20,26 | 1,25% | 96.016,00 |
20.03.2024 | 19,12 | 20,29 | 19,12 | 20,01 | 3,95% | 78.953,00 |
19.03.2024 | 19,21 | 19,47 | 19,21 | 19,25 | -0,10% | 40.906,00 |
18.03.2024 | 19,50 | 19,50 | 19,11 | 19,27 | -1,48% | 88.169,00 |
15.03.2024 | 19,33 | 19,76 | 19,29 | 19,56 | 0,72% | 204.662,00 |
14.03.2024 | 20,06 | 20,08 | 19,27 | 19,42 | -3,72% | 88.077,00 |
13.03.2024 | 20,11 | 20,44 | 20,02 | 20,17 | -0,15% | 51.098,00 |
12.03.2024 | 20,21 | 20,35 | 20,02 | 20,20 | -0,59% | 73.802,00 |
11.03.2024 | 20,21 | 20,43 | 20,07 | 20,32 | 0,49% | 59.419,00 |
08.03.2024 | 20,55 | 20,55 | 19,90 | 20,22 | -0,10% | 100.730,00 |
07.03.2024 | 20,70 | 20,80 | 20,19 | 20,24 | -1,12% | 71.796,00 |
06.03.2024 | 20,53 | 20,73 | 19,92 | 20,47 | -0,24% | 55.068,00 |
05.03.2024 | 19,98 | 20,61 | 19,98 | 20,52 | 2,19% | 75.612,00 |
04.03.2024 | 19,93 | 20,34 | 19,93 | 20,08 | 0,80% | 57.230,00 |
01.03.2024 | 19,88 | 19,98 | 19,56 | 19,92 | -0,35% | 68.560,00 |
29.02.2024 | 19,95 | 20,18 | 19,86 | 19,99 | 2,36% | 73.590,00 |
28.02.2024 | 19,89 | 19,89 | 19,49 | 19,53 | -2,50% | 46.473,00 |
27.02.2024 | 19,88 | 20,21 | 19,79 | 20,03 | 1,37% | 113.457,00 |
26.02.2024 | 19,66 | 19,95 | 19,66 | 19,76 | -0,15% | 94.543,00 |
23.02.2024 | 19,64 | 19,93 | 19,39 | 19,79 | 0,97% | 89.148,00 |
22.02.2024 | 19,90 | 20,54 | 19,38 | 19,60 | -1,90% | 68.330,00 |
21.02.2024 | 20,20 | 20,78 | 19,38 | 19,98 | -1,09% | 74.400,00 |
20.02.2024 | 19,90 | 20,39 | 19,85 | 20,20 | -0,05% | 128.446,00 |
16.02.2024 | 20,44 | 20,64 | 20,21 | 20,21 | -2,08% | 87.351,00 |
15.02.2024 | 19,74 | 20,67 | 19,74 | 20,64 | 4,98% | 73.001,00 |
14.02.2024 | 19,55 | 19,77 | 19,32 | 19,66 | 1,87% | 71.410,00 |
13.02.2024 | 19,76 | 19,94 | 19,12 | 19,30 | -5,53% | 252.840,00 |
12.02.2024 | 20,06 | 20,72 | 20,06 | 20,43 | 1,19% | 59.857,00 |
09.02.2024 | 19,66 | 20,23 | 19,34 | 20,19 | 2,91% | 111.436,00 |
08.02.2024 | 19,50 | 19,78 | 19,41 | 19,62 | -0,05% | 82.688,00 |
07.02.2024 | 19,97 | 19,97 | 19,19 | 19,63 | -1,41% | 90.187,00 |
06.02.2024 | 19,75 | 20,11 | 19,75 | 19,91 | -0,05% | 116.691,00 |
05.02.2024 | 20,25 | 20,25 | 19,78 | 19,92 | -2,16% | 104.795,00 |
02.02.2024 | 20,43 | 20,74 | 20,18 | 20,36 | -2,21% | 107.200,00 |
01.02.2024 | 21,39 | 21,64 | 20,31 | 20,82 | -1,98% | 97.757,00 |
31.01.2024 | 21,65 | 22,29 | 21,24 | 21,24 | -3,72% | 172.117,00 |
30.01.2024 | 21,81 | 22,17 | 21,68 | 22,06 | 0,91% | 311.246,00 |
29.01.2024 | 21,77 | 22,07 | 19,81 | 21,86 | 0,28% | 126.111,00 |
26.01.2024 | 21,34 | 21,97 | 21,34 | 21,80 | 2,35% | 111.918,00 |
25.01.2024 | 21,94 | 21,94 | 20,19 | 21,30 | 2,21% | 99.619,00 |
24.01.2024 | 21,07 | 21,37 | 20,77 | 20,84 | -0,29% | 56.490,00 |
23.01.2024 | 21,27 | 21,30 | 20,79 | 20,90 | -0,99% | 72.562,00 |
22.01.2024 | 20,51 | 21,12 | 20,51 | 21,11 | 4,09% | 103.573,00 |
19.01.2024 | 20,16 | 20,32 | 19,89 | 20,28 | 1,35% | 74.831,00 |
18.01.2024 | 20,06 | 20,15 | 19,87 | 20,01 | 0,10% | 56.263,00 |
17.01.2024 | 19,74 | 20,15 | 19,74 | 19,99 | -0,40% | 74.870,00 |
16.01.2024 | 19,98 | 20,15 | 19,88 | 20,07 | -0,94% | 132.513,00 |
12.01.2024 | 20,62 | 21,10 | 20,20 | 20,26 | -0,93% | 81.101,00 |
11.01.2024 | 20,37 | 20,87 | 20,13 | 20,45 | -0,68% | 108.709,00 |
10.01.2024 | 20,35 | 20,79 | 20,26 | 20,59 | 1,18% | 217.381,00 |
09.01.2024 | 20,59 | 20,63 | 20,25 | 20,35 | -2,30% | 424.193,00 |
08.01.2024 | 20,99 | 20,99 | 20,50 | 20,83 | -0,76% | 113.282,00 |
05.01.2024 | 20,92 | 21,29 | 20,76 | 20,99 | -0,24% | 183.511,00 |
04.01.2024 | 21,22 | 21,45 | 21,03 | 21,04 | -0,28% | 70.675,00 |
03.01.2024 | 21,91 | 21,91 | 21,06 | 21,10 | -4,18% | 110.919,00 |
02.01.2024 | 21,80 | 22,34 | 21,75 | 22,02 | -0,05% | 47.927,00 |
29.12.2023 | 22,20 | 22,26 | 22,00 | 22,03 | -1,17% | 120.706,00 |
28.12.2023 | 22,20 | 22,44 | 22,20 | 22,29 | -0,13% | 66.420,00 |
27.12.2023 | 22,42 | 22,49 | 22,22 | 22,32 | 0,09% | 49.439,00 |
26.12.2023 | 22,11 | 22,37 | 22,00 | 22,30 | 1,23% | 64.976,00 |
22.12.2023 | 21,92 | 22,16 | 21,88 | 22,03 | 1,24% | 49.827,00 |
21.12.2023 | 21,75 | 21,80 | 21,55 | 21,76 | 0,83% | 63.953,00 |
20.12.2023 | 22,00 | 22,44 | 21,56 | 21,58 | -1,73% | 130.377,00 |
19.12.2023 | 21,51 | 22,05 | 21,50 | 21,96 | 2,04% | 99.310,00 |
18.12.2023 | 21,66 | 21,95 | 21,46 | 21,52 | -0,19% | 74.444,00 |
15.12.2023 | 22,01 | 22,01 | 21,47 | 21,56 | -1,60% | 234.063,00 |
14.12.2023 | 21,79 | 22,29 | 21,45 | 21,91 | 3,20% | 135.413,00 |
13.12.2023 | 20,01 | 21,25 | 19,97 | 21,23 | 5,94% | 183.571,00 |
12.12.2023 | 20,30 | 20,30 | 19,32 | 20,04 | -1,04% | 63.154,00 |
11.12.2023 | 20,29 | 20,43 | 20,22 | 20,25 | -0,20% | 32.970,00 |
08.12.2023 | 20,23 | 20,47 | 20,20 | 20,29 | 0,84% | 49.348,00 |