29,100€
-1,69%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 29,10 | 29,20 | 29,00 | 29,10 | -1,69% | - |
| 12.02.2026 | 29,40 | 29,80 | 29,40 | 29,60 | -0,34% | - |
| 11.02.2026 | 29,80 | 29,80 | 29,60 | 29,70 | -1,66% | - |
| 10.02.2026 | 30,20 | 30,20 | 30,10 | 30,20 | -1,31% | - |
| 09.02.2026 | 30,90 | 30,90 | 30,50 | 30,60 | 0,00% | - |
| 06.02.2026 | 30,70 | 30,70 | 30,50 | 30,60 | 0,99% | - |
| 05.02.2026 | 30,50 | 30,50 | 30,30 | 30,30 | 0,66% | - |
| 04.02.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 1,69% | - |
| 03.02.2026 | 29,70 | 29,70 | 29,60 | 29,60 | 1,37% | - |
| 02.02.2026 | 29,10 | 29,30 | 28,70 | 29,20 | 1,04% | - |
| 30.01.2026 | 29,00 | 29,10 | 28,90 | 28,90 | 1,05% | - |
| 29.01.2026 | 28,60 | 28,90 | 28,50 | 28,60 | 1,06% | - |
| 28.01.2026 | 28,20 | 28,40 | 28,20 | 28,30 | 1,07% | - |
| 27.01.2026 | 28,30 | 28,30 | 28,00 | 28,00 | -2,10% | - |
| 26.01.2026 | 28,70 | 28,70 | 28,50 | 28,60 | -1,04% | - |
| 23.01.2026 | 29,90 | 29,90 | 28,70 | 28,90 | 1,05% | - |
| 21.01.2026 | 28,50 | 28,90 | 28,50 | 28,60 | 0,70% | - |
| 20.01.2026 | 28,90 | 28,90 | 28,40 | 28,40 | -2,07% | - |
| 19.01.2026 | 29,10 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 16.01.2026 | 29,30 | 29,30 | 28,90 | 28,90 | -1,03% | - |
| 15.01.2026 | 28,70 | 29,50 | 28,70 | 29,20 | 1,74% | - |
| 14.01.2026 | 27,90 | 28,80 | 27,00 | 28,70 | 2,50% | - |
| 13.01.2026 | 28,00 | 28,10 | 27,90 | 28,00 | -0,36% | - |
| 12.01.2026 | 28,30 | 28,30 | 28,10 | 28,10 | -1,75% | - |
| 08.01.2026 | 27,80 | 28,90 | 27,80 | 28,60 | 2,88% | - |
| 07.01.2026 | 27,70 | 27,90 | 27,30 | 27,80 | 2,58% | 400,00 |
| 06.01.2026 | 27,30 | 27,50 | 27,10 | 27,10 | 0,37% | 400,00 |
| 05.01.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 1,89% | - |
| 02.01.2026 | 27,10 | 27,10 | 26,50 | 26,50 | -2,93% | - |
| 29.12.2025 | 27,60 | 27,60 | 27,30 | 27,30 | -1,09% | - |
| 23.12.2025 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | - |
| 22.12.2025 | 27,50 | 27,60 | 27,50 | 27,50 | -0,72% | - |
| 19.12.2025 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 18.12.2025 | 27,70 | 27,90 | 27,60 | 27,70 | 0,00% | - |
| 17.12.2025 | 27,50 | 27,70 | 27,50 | 27,70 | 0,73% | - |
| 16.12.2025 | 27,50 | 27,50 | 27,30 | 27,50 | -0,72% | - |
| 15.12.2025 | 27,60 | 27,80 | 27,40 | 27,70 | 0,00% | - |
| 12.12.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 0,00% | - |
| 11.12.2025 | 27,80 | 27,90 | 27,50 | 27,70 | 2,59% | - |
| 10.12.2025 | 26,90 | 27,10 | 26,90 | 27,00 | 0,75% | - |
| 09.12.2025 | 26,80 | 26,90 | 26,70 | 26,80 | 0,37% | - |
| 08.12.2025 | 26,80 | 26,80 | 26,60 | 26,70 | -0,74% | - |
| 05.12.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,37% | - |
| 04.12.2025 | 26,90 | 26,90 | 26,80 | 26,80 | 1,52% | - |
| 03.12.2025 | 26,40 | 26,50 | 26,30 | 26,40 | -1,12% | - |
| 02.12.2025 | 26,70 | 26,70 | 26,60 | 26,70 | 2,30% | - |
| 01.12.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -2,97% | - |
| 28.11.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 0,75% | - |
| 27.11.2025 | 26,80 | 26,80 | 26,70 | 26,70 | -1,11% | - |
| 26.11.2025 | 27,00 | 27,10 | 26,90 | 27,00 | 0,75% | - |
| 25.11.2025 | 26,40 | 27,00 | 26,20 | 26,80 | 1,13% | - |
| 24.11.2025 | 26,50 | 26,60 | 26,20 | 26,50 | 2,32% | - |
| 21.11.2025 | 25,90 | 25,90 | 25,70 | 25,90 | -2,26% | - |
| 20.11.2025 | 25,90 | 26,60 | 25,80 | 26,50 | 3,52% | - |
| 19.11.2025 | 25,30 | 25,80 | 25,30 | 25,60 | 3,23% | - |
| 18.11.2025 | 25,00 | 25,00 | 24,70 | 24,80 | -4,98% | - |
| 17.11.2025 | 26,00 | 26,20 | 26,00 | 26,10 | 1,56% | - |
| 14.11.2025 | 25,70 | 25,80 | 25,50 | 25,70 | -1,15% | - |
| 13.11.2025 | 26,00 | 26,10 | 26,00 | 26,00 | -1,14% | - |
| 12.11.2025 | 26,10 | 26,30 | 26,10 | 26,30 | 1,15% | - |
| 11.11.2025 | 26,10 | 26,10 | 25,90 | 26,00 | 0,39% | - |
| 10.11.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 0,78% | - |
| 07.11.2025 | 25,60 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 06.11.2025 | 25,70 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 05.11.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | - |
| 04.11.2025 | 25,60 | 25,60 | 25,10 | 25,40 | 0,00% | - |
| 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% | - |