31,600€
-1,25%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,00 | 32,20 | 31,40 | 31,40 | -1,88% | 640,00 |
| 21.01.2025 | 31,50 | 32,20 | 31,50 | 32,00 | 1,59% | - |
| 20.01.2025 | 31,80 | 31,80 | 31,50 | 31,50 | -0,32% | - |
| 17.01.2025 | 31,00 | 31,80 | 31,00 | 31,60 | 1,94% | - |
| 16.01.2025 | 31,20 | 31,30 | 30,60 | 31,00 | 0,00% | 300,00 |
| 15.01.2025 | 30,40 | 31,60 | 30,40 | 31,00 | 1,97% | - |
| 14.01.2025 | 29,40 | 30,40 | 29,30 | 30,40 | 3,40% | - |
| 13.01.2025 | 29,20 | 29,40 | 28,70 | 29,40 | 0,68% | - |
| 10.01.2025 | 30,10 | 30,30 | 28,80 | 29,20 | -2,99% | - |
| 09.01.2025 | 30,20 | 30,30 | 30,10 | 30,10 | -0,33% | - |
| 08.01.2025 | 30,40 | 30,70 | 30,00 | 30,20 | -0,66% | - |
| 07.01.2025 | 30,60 | 31,10 | 30,00 | 30,40 | -0,65% | - |
| 06.01.2025 | 31,00 | 31,40 | 30,60 | 30,60 | -1,29% | - |
| 03.01.2025 | 30,80 | 31,00 | 30,20 | 31,00 | 0,65% | - |
| 02.01.2025 | 30,50 | 31,70 | 30,50 | 30,80 | 0,98% | - |
| 30.12.2024 | 31,00 | 31,00 | 30,50 | 30,50 | -0,97% | - |
| 27.12.2024 | 30,60 | 31,40 | 30,60 | 30,80 | 0,65% | - |
| 23.12.2024 | 30,40 | 30,70 | 30,20 | 30,60 | 0,66% | - |
| 20.12.2024 | 30,10 | 30,60 | 29,30 | 30,40 | 1,00% | - |
| 19.12.2024 | 29,90 | 30,90 | 29,80 | 30,10 | 0,67% | - |
| 18.12.2024 | 31,40 | 31,80 | 29,80 | 29,90 | -4,78% | - |
| 17.12.2024 | 31,60 | 31,80 | 31,20 | 31,40 | -0,63% | - |
| 16.12.2024 | 31,60 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 13.12.2024 | 32,00 | 32,10 | 31,20 | 31,60 | -0,63% | - |
| 12.12.2024 | 32,40 | 32,50 | 31,80 | 31,80 | -1,85% | - |
| 11.12.2024 | 31,80 | 32,80 | 31,80 | 32,40 | 1,89% | - |
| 10.12.2024 | 32,00 | 32,40 | 31,60 | 31,80 | -0,62% | - |
| 09.12.2024 | 32,20 | 32,40 | 32,00 | 32,00 | -0,62% | - |
| 06.12.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | - |
| 05.12.2024 | 32,40 | 32,40 | 31,60 | 31,60 | -2,47% | - |
| 04.12.2024 | 32,20 | 32,50 | 32,00 | 32,40 | 0,62% | - |
| 03.12.2024 | 32,20 | 32,30 | 32,00 | 32,20 | 0,00% | - |
| 02.12.2024 | 32,00 | 32,40 | 32,00 | 32,20 | 0,63% | - |
| 29.11.2024 | 32,40 | 32,70 | 31,80 | 32,00 | -1,23% | - |
| 28.11.2024 | 32,40 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 27.11.2024 | 32,80 | 33,20 | 32,20 | 32,40 | -1,22% | - |
| 26.11.2024 | 33,20 | 33,20 | 32,50 | 32,80 | -1,20% | - |
| 25.11.2024 | 33,00 | 33,80 | 32,80 | 33,20 | 0,61% | - |
| 22.11.2024 | 31,60 | 33,00 | 31,60 | 33,00 | 4,43% | - |
| 21.11.2024 | 30,80 | 31,80 | 30,60 | 31,60 | 2,60% | - |
| 20.11.2024 | 31,00 | 31,20 | 30,40 | 30,80 | -0,65% | - |
| 19.11.2024 | 31,40 | 31,40 | 30,50 | 31,00 | -1,27% | - |
| 18.11.2024 | 31,20 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 15.11.2024 | 30,80 | 31,20 | 30,40 | 31,20 | 1,30% | - |
| 14.11.2024 | 30,80 | 31,20 | 30,60 | 30,80 | 0,00% | - |
| 13.11.2024 | 30,60 | 31,60 | 30,60 | 30,80 | 0,65% | - |
| 12.11.2024 | 30,40 | 31,00 | 30,30 | 30,60 | 0,66% | - |
| 11.11.2024 | 29,60 | 31,40 | 29,60 | 30,40 | 2,70% | - |
| 08.11.2024 | 29,00 | 30,00 | 29,00 | 29,60 | 2,07% | - |
| 07.11.2024 | 30,20 | 30,20 | 28,80 | 29,00 | -3,97% | - |
| 06.11.2024 | 26,00 | 30,80 | 26,00 | 30,20 | 16,15% | 600,00 |
| 05.11.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 1,56% | - |
| 04.11.2024 | 26,20 | 26,20 | 25,20 | 25,60 | -2,29% | - |
| 01.11.2024 | 26,20 | 26,60 | 26,00 | 26,20 | 0,00% | - |
| 31.10.2024 | 26,80 | 27,00 | 26,20 | 26,20 | -2,24% | - |
| 30.10.2024 | 26,40 | 27,20 | 26,30 | 26,80 | 1,52% | - |
| 29.10.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,75% | - |
| 28.10.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 3,91% | - |
| 25.10.2024 | 26,00 | 26,50 | 25,40 | 25,60 | -1,54% | - |
| 24.10.2024 | 26,20 | 26,30 | 25,60 | 26,00 | -0,76% | - |
| 23.10.2024 | 26,40 | 26,80 | 25,60 | 26,20 | -0,76% | - |
| 22.10.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,54% | - |
| 21.10.2024 | 27,00 | 27,20 | 26,00 | 26,00 | -3,70% | - |
| 18.10.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 17.10.2024 | 27,40 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 16.10.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 2,24% | - |
| 15.10.2024 | 26,60 | 27,60 | 26,40 | 26,80 | 0,75% | - |
| 14.10.2024 | 26,00 | 26,80 | 25,80 | 26,60 | 2,31% | - |
| 11.10.2024 | 25,20 | 26,20 | 25,20 | 26,00 | 3,17% | - |
| 10.10.2024 | 25,40 | 25,50 | 24,80 | 25,20 | -0,79% | - |
| 09.10.2024 | 25,20 | 25,60 | 25,00 | 25,40 | 0,79% | - |
| 08.10.2024 | 25,40 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 07.10.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 04.10.2024 | 25,40 | 26,20 | 25,40 | 26,00 | 2,36% | - |
| 03.10.2024 | 25,20 | 25,40 | 24,80 | 25,40 | 0,79% | - |
| 02.10.2024 | 25,40 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 01.10.2024 | 26,20 | 26,40 | 25,20 | 25,40 | -3,05% | - |
| 30.09.2024 | 25,60 | 26,20 | 25,50 | 26,20 | 2,34% | - |
| 27.09.2024 | 25,60 | 26,00 | 25,60 | 25,60 | 0,00% | - |
| 26.09.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 25.09.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 24.09.2024 | 26,40 | 26,60 | 25,80 | 25,80 | -2,27% | - |
| 23.09.2024 | 26,60 | 26,90 | 26,40 | 26,40 | -0,75% | - |
| 20.09.2024 | 27,20 | 27,20 | 26,40 | 26,60 | -2,21% | - |
| 19.09.2024 | 26,40 | 27,20 | 26,40 | 27,20 | 3,03% | - |
| 18.09.2024 | 26,40 | 27,30 | 26,00 | 26,40 | 0,00% | - |
| 17.09.2024 | 26,20 | 27,00 | 26,20 | 26,40 | 0,76% | - |
| 16.09.2024 | 26,20 | 26,40 | 25,60 | 26,20 | 0,00% | - |
| 13.09.2024 | 25,60 | 26,30 | 25,60 | 26,20 | 2,34% | - |
| 12.09.2024 | 25,80 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 11.09.2024 | 26,00 | 26,10 | 25,00 | 25,60 | -1,54% | - |
| 10.09.2024 | 26,00 | 26,20 | 25,40 | 26,00 | 0,00% | - |
| 09.09.2024 | 25,80 | 26,20 | 25,60 | 26,00 | 0,78% | - |
| 06.09.2024 | 26,40 | 26,60 | 25,80 | 25,80 | -2,27% | - |
| 05.09.2024 | 26,80 | 27,00 | 26,40 | 26,40 | -1,49% | - |
| 04.09.2024 | 27,20 | 27,40 | 26,60 | 26,80 | -1,47% | - |
| 03.09.2024 | 27,60 | 27,60 | 27,00 | 27,20 | -1,45% | - |
| 02.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.08.2024 | 27,20 | 27,60 | 27,00 | 27,60 | 6,98% | - |
| 07.08.2024 | 25,50 | 25,80 | 25,50 | 25,80 | -4,09% | - |