25,400€
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 25,60 | 25,60 | 24,90 | 25,40 | 0,00% | - |
| 30.10.2025 | 25,20 | 25,50 | 25,00 | 25,40 | 0,00% | - |
| 29.10.2025 | 25,60 | 25,80 | 25,20 | 25,40 | 0,00% | - |
| 28.10.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 27.10.2025 | 25,80 | 26,10 | 25,60 | 25,60 | -0,78% | - |
| 24.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | - |
| 23.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 22.10.2025 | 26,00 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 20.10.2025 | 25,60 | 26,40 | 25,60 | 26,20 | 2,34% | - |
| 17.10.2025 | 25,20 | 25,60 | 25,20 | 25,60 | -1,92% | - |
| 16.10.2025 | 27,00 | 27,20 | 25,90 | 26,10 | -4,74% | - |
| 14.10.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 4,18% | 600,00 |
| 13.10.2025 | 26,20 | 26,30 | 26,10 | 26,30 | -5,40% | - |
| 10.10.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 09.10.2025 | 27,60 | 27,80 | 27,30 | 27,60 | 0,73% | - |
| 06.10.2025 | 26,60 | 27,60 | 26,60 | 27,40 | 2,24% | - |
| 03.10.2025 | 26,60 | 27,20 | 26,60 | 26,80 | 0,00% | - |
| 01.10.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 30.09.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 29.09.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 26.09.2025 | 27,20 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 25.09.2025 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 24.09.2025 | 26,60 | 27,10 | 26,60 | 26,80 | -3,60% | - |
| 19.09.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 18.09.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | 400,00 |
| 17.09.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,00% | - |
| 16.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,90% | - |
| 15.09.2025 | 27,60 | 27,80 | 27,60 | 27,60 | -1,43% | - |
| 12.09.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 1.600,00 |
| 11.09.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 10.09.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | 600,00 |
| 09.09.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -1,40% | - |
| 08.09.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 05.09.2025 | 28,80 | 29,10 | 28,20 | 28,40 | -1,39% | - |
| 04.09.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | - |
| 03.09.2025 | 28,40 | 28,60 | 28,00 | 28,20 | 0,00% | 600,00 |
| 02.09.2025 | 28,90 | 28,90 | 28,00 | 28,20 | -2,42% | 1.100,00 |
| 01.09.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 1,05% | - |
| 29.08.2025 | 28,60 | 29,00 | 28,40 | 28,60 | 0,00% | - |
| 28.08.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 27.08.2025 | 28,60 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 26.08.2025 | 28,20 | 28,60 | 27,90 | 28,60 | 2,14% | 1.000,00 |
| 25.08.2025 | 28,00 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 22.08.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 4,48% | - |
| 21.08.2025 | 26,80 | 27,00 | 26,60 | 26,80 | 0,75% | 1.100,00 |
| 20.08.2025 | 26,80 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 19.08.2025 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 18.08.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 15.08.2025 | 27,00 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 14.08.2025 | 27,00 | 27,00 | 26,50 | 27,00 | 0,75% | 1.200,00 |
| 13.08.2025 | 26,40 | 27,00 | 26,40 | 26,80 | 1,52% | - |
| 12.08.2025 | 25,60 | 26,60 | 25,40 | 26,40 | 3,94% | - |
| 11.08.2025 | 25,40 | 25,90 | 25,40 | 25,40 | -0,78% | - |
| 08.08.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 07.08.2025 | 25,60 | 25,90 | 25,20 | 25,40 | -1,55% | - |
| 06.08.2025 | 26,00 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 05.08.2025 | 26,20 | 26,30 | 25,40 | 25,80 | -0,77% | - |
| 04.08.2025 | 25,80 | 26,20 | 25,80 | 26,00 | 0,78% | - |
| 01.08.2025 | 26,60 | 26,80 | 25,40 | 25,80 | -3,73% | 500,00 |
| 31.07.2025 | 27,00 | 27,40 | 26,20 | 26,80 | 0,00% | 1.100,00 |
| 30.07.2025 | 27,00 | 27,40 | 26,80 | 26,80 | 0,00% | - |
| 29.07.2025 | 27,00 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 28.07.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 25.07.2025 | 26,60 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 24.07.2025 | 27,00 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 23.07.2025 | 26,60 | 27,40 | 26,60 | 27,00 | 1,50% | - |
| 22.07.2025 | 26,80 | 27,10 | 26,60 | 26,60 | -1,48% | - |
| 21.07.2025 | 27,20 | 27,50 | 26,80 | 27,00 | -1,46% | - |
| 18.07.2025 | 27,40 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 17.07.2025 | 26,60 | 27,40 | 26,60 | 27,20 | 2,26% | - |
| 16.07.2025 | 26,40 | 26,80 | 25,80 | 26,60 | 0,00% | - |
| 15.07.2025 | 27,20 | 27,40 | 26,40 | 26,60 | -1,48% | - |
| 14.07.2025 | 26,60 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 11.07.2025 | 27,00 | 27,20 | 26,60 | 26,80 | -0,74% | 500,00 |
| 10.07.2025 | 26,80 | 27,20 | 26,70 | 27,00 | 0,75% | - |
| 09.07.2025 | 26,80 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 08.07.2025 | 26,60 | 27,00 | 26,50 | 26,80 | 0,00% | - |
| 07.07.2025 | 27,00 | 27,20 | 26,60 | 26,80 | 0,00% | - |
| 04.07.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 03.07.2025 | 26,60 | 27,20 | 26,60 | 27,00 | 2,27% | - |
| 02.07.2025 | 26,20 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 01.07.2025 | 25,40 | 26,40 | 25,10 | 26,20 | 3,15% | - |
| 30.06.2025 | 25,60 | 25,80 | 25,20 | 25,40 | 0,00% | - |
| 27.06.2025 | 25,60 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 26.06.2025 | 25,00 | 25,60 | 24,80 | 25,40 | 1,60% | - |
| 25.06.2025 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | - |
| 24.06.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 0,81% | - |
| 23.06.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | - |
| 20.06.2025 | 24,00 | 24,50 | 24,00 | 24,20 | 0,83% | - |
| 19.06.2025 | 24,20 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 18.06.2025 | 24,00 | 24,40 | 23,80 | 24,20 | 0,83% | - |
| 17.06.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 16.06.2025 | 24,40 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 13.06.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | 900,00 |
| 12.06.2025 | 25,40 | 25,40 | 24,70 | 25,20 | -0,79% | 1.200,00 |
| 11.06.2025 | 26,20 | 26,30 | 25,40 | 25,40 | -2,31% | - |
| 10.06.2025 | 25,80 | 26,40 | 25,70 | 26,00 | 0,78% | - |
| 09.06.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | - |
| 06.06.2025 | 25,00 | 25,80 | 25,00 | 25,60 | 2,40% | - |
| 05.06.2025 | 25,20 | 25,20 | 24,80 | 25,00 | 0,00% | 600,00 |