28,600€
1,42%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 28,40 | 28,60 | 28,40 | 28,40 | 0,71% | - |
| 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 |
| 04.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 03.06.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 02.06.2025 | 25,40 | 25,40 | 24,50 | 24,80 | -2,36% | 600,00 |
| 30.05.2025 | 25,20 | 25,80 | 25,20 | 25,40 | 0,79% | - |
| 29.05.2025 | 25,40 | 26,00 | 25,20 | 25,20 | -0,79% | - |
| 28.05.2025 | 25,80 | 25,90 | 25,40 | 25,40 | -0,78% | - |
| 27.05.2025 | 25,20 | 25,80 | 24,80 | 25,60 | 1,59% | - |
| 26.05.2025 | 24,70 | 25,20 | 24,70 | 25,20 | 0,40% | - |
| 23.05.2025 | 25,40 | 25,40 | 24,90 | 25,10 | -1,18% | 1.387,00 |
| 22.05.2025 | 25,00 | 25,60 | 24,90 | 25,40 | 0,79% | - |
| 21.05.2025 | 26,00 | 26,00 | 25,00 | 25,20 | -3,08% | - |
| 20.05.2025 | 26,20 | 26,40 | 26,00 | 26,00 | -1,52% | - |
| 19.05.2025 | 26,80 | 26,80 | 25,90 | 26,40 | -1,49% | 2.000,00 |
| 16.05.2025 | 26,60 | 26,80 | 26,20 | 26,80 | 0,75% | - |
| 15.05.2025 | 26,60 | 26,90 | 26,20 | 26,60 | 0,00% | - |
| 14.05.2025 | 26,60 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 13.05.2025 | 26,80 | 26,90 | 26,60 | 26,60 | -0,75% | - |
| 12.05.2025 | 25,40 | 27,20 | 25,40 | 26,80 | 5,51% | 1.700,00 |
| 09.05.2025 | 25,40 | 25,50 | 25,20 | 25,40 | -0,78% | - |
| 08.05.2025 | 24,60 | 25,80 | 24,50 | 25,60 | 3,23% | 2.069,00 |
| 07.05.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 0,81% | 300,00 |
| 06.05.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | 600,00 |
| 05.05.2025 | 25,20 | 25,40 | 24,50 | 25,20 | 0,00% | 800,00 |
| 02.05.2025 | 24,40 | 25,40 | 24,40 | 25,20 | 3,28% | - |
| 30.04.2025 | 24,40 | 24,50 | 23,70 | 24,40 | 0,00% | - |
| 29.04.2025 | 24,20 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 28.04.2025 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 25.04.2025 | 24,00 | 24,30 | 23,10 | 24,00 | 0,00% | 500,00 |
| 24.04.2025 | 23,60 | 24,00 | 23,10 | 24,00 | 2,56% | - |
| 23.04.2025 | 22,80 | 24,50 | 22,80 | 23,40 | 2,63% | 500,00 |
| 22.04.2025 | 21,80 | 23,00 | 21,30 | 22,80 | 4,59% | - |
| 17.04.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 16.04.2025 | 21,80 | 22,00 | 21,30 | 21,80 | 0,00% | - |
| 15.04.2025 | 21,00 | 22,00 | 20,90 | 21,80 | 3,81% | - |
| 14.04.2025 | 20,80 | 21,40 | 20,40 | 21,00 | 0,96% | - |