22,900€
-0,43%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,00 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 03.04.2025 | 25,80 | 25,80 | 23,00 | 23,00 | -10,85% | 600,00 |
| 02.04.2025 | 25,60 | 25,80 | 25,30 | 25,80 | 0,00% | - |
| 01.04.2025 | 26,00 | 26,10 | 25,40 | 25,80 | -0,77% | - |
| 31.03.2025 | 25,60 | 26,20 | 25,30 | 26,00 | 1,56% | - |
| 28.03.2025 | 26,60 | 26,60 | 25,60 | 25,60 | -3,76% | - |
| 27.03.2025 | 26,80 | 26,80 | 26,20 | 26,60 | -0,75% | - |
| 26.03.2025 | 26,40 | 27,20 | 26,40 | 26,80 | 1,52% | - |
| 25.03.2025 | 26,80 | 26,90 | 26,30 | 26,40 | -1,49% | 300,00 |
| 24.03.2025 | 26,00 | 27,00 | 26,00 | 26,80 | 3,08% | - |
| 21.03.2025 | 26,00 | 26,10 | 25,40 | 26,00 | 0,00% | - |
| 20.03.2025 | 26,60 | 26,70 | 26,00 | 26,00 | -2,26% | - |
| 19.03.2025 | 26,20 | 27,00 | 26,20 | 26,60 | 1,53% | - |
| 18.03.2025 | 26,20 | 26,40 | 25,90 | 26,20 | 0,00% | - |
| 17.03.2025 | 26,20 | 26,40 | 25,90 | 26,20 | 0,00% | - |
| 14.03.2025 | 25,80 | 26,20 | 25,60 | 26,20 | 1,55% | - |
| 13.03.2025 | 26,20 | 26,50 | 25,60 | 25,80 | -1,53% | - |
| 12.03.2025 | 25,80 | 26,30 | 25,60 | 26,20 | 1,55% | - |
| 11.03.2025 | 26,20 | 26,70 | 25,60 | 25,80 | -1,53% | 700,00 |
| 10.03.2025 | 27,40 | 27,40 | 26,00 | 26,20 | -4,38% | - |
| 07.03.2025 | 27,80 | 27,80 | 26,80 | 27,40 | -1,44% | - |
| 06.03.2025 | 28,00 | 28,10 | 27,30 | 27,80 | -0,71% | - |
| 05.03.2025 | 28,80 | 29,10 | 27,80 | 28,00 | -2,78% | 300,00 |
| 04.03.2025 | 30,50 | 30,70 | 28,80 | 28,80 | -5,88% | - |
| 03.03.2025 | 31,00 | 31,20 | 30,40 | 30,60 | -1,29% | - |
| 28.02.2025 | 30,40 | 31,20 | 30,40 | 31,00 | 1,97% | - |
| 27.02.2025 | 29,80 | 30,60 | 29,80 | 30,40 | 2,01% | - |
| 26.02.2025 | 29,80 | 30,20 | 29,40 | 29,80 | 0,00% | - |
| 25.02.2025 | 30,10 | 30,40 | 29,70 | 29,80 | -0,67% | - |
| 24.02.2025 | 30,40 | 30,70 | 30,00 | 30,00 | -1,32% | - |
| 21.02.2025 | 31,00 | 31,70 | 30,40 | 30,40 | -1,94% | - |
| 20.02.2025 | 32,00 | 32,00 | 30,80 | 31,00 | -3,13% | - |
| 19.02.2025 | 32,10 | 32,20 | 31,80 | 32,00 | 0,00% | - |
| 18.02.2025 | 32,10 | 32,40 | 31,80 | 32,00 | -0,31% | - |
| 17.02.2025 | 31,80 | 32,10 | 31,80 | 32,10 | 0,94% | - |
| 14.02.2025 | 32,00 | 32,40 | 31,60 | 31,80 | -0,62% | - |
| 13.02.2025 | 32,00 | 32,20 | 31,70 | 32,00 | 0,00% | - |
| 12.02.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -4,19% | - |
| 11.02.2025 | 32,80 | 33,40 | 32,50 | 33,40 | 1,83% | - |
| 10.02.2025 | 33,00 | 33,30 | 32,70 | 32,80 | -0,61% | - |
| 07.02.2025 | 33,00 | 33,90 | 32,00 | 33,00 | 0,00% | - |
| 06.02.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 05.02.2025 | 32,20 | 32,60 | 31,80 | 32,60 | 1,24% | - |
| 04.02.2025 | 31,60 | 32,20 | 31,30 | 32,20 | 1,90% | - |
| 03.02.2025 | 31,70 | 31,90 | 31,00 | 31,60 | -0,94% | - |
| 31.01.2025 | 31,80 | 32,30 | 31,80 | 31,90 | 0,31% | 900,00 |
| 30.01.2025 | 31,60 | 32,20 | 31,40 | 31,80 | 0,63% | 115,00 |
| 29.01.2025 | 32,20 | 32,40 | 31,20 | 31,60 | -1,86% | - |
| 28.01.2025 | 32,00 | 32,40 | 32,00 | 32,20 | 0,63% | - |
| 27.01.2025 | 31,40 | 32,00 | 29,90 | 32,00 | 1,91% | 1.198,00 |
| 24.01.2025 | 31,60 | 31,60 | 31,00 | 31,40 | -0,63% | - |
| 23.01.2025 | 31,60 | 32,10 | 31,40 | 31,60 | 0,00% | 40,00 |
| 22.01.2025 | 32,00 | 32,20 | 31,40 | 31,60 | -1,25% | 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% | - |