28,900€
0,70%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,70 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 22.05.2026 | 28,70 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 21.05.2026 | 28,70 | 28,80 | 28,50 | 28,70 | 2,50% | - |
| 20.05.2026 | 28,00 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 19.05.2026 | 28,00 | 28,10 | 27,90 | 27,90 | 2,20% | - |
| 18.05.2026 | 27,50 | 27,60 | 27,30 | 27,30 | -1,80% | - |
| 15.05.2026 | 28,10 | 28,10 | 27,60 | 27,80 | 0,72% | - |
| 14.05.2026 | 27,40 | 27,70 | 27,40 | 27,60 | 0,00% | - |
| 13.05.2026 | 27,90 | 28,10 | 27,40 | 27,60 | 0,36% | - |
| 12.05.2026 | 27,70 | 28,00 | 27,30 | 27,50 | -2,83% | - |
| 11.05.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -0,70% | - |
| 08.05.2026 | 28,60 | 28,70 | 28,50 | 28,50 | -1,38% | - |
| 07.05.2026 | 29,00 | 29,00 | 28,90 | 28,90 | 0,70% | - |
| 06.05.2026 | 28,70 | 28,90 | 28,60 | 28,70 | 1,06% | - |
| 05.05.2026 | 28,30 | 28,50 | 28,30 | 28,40 | -0,35% | - |
| 04.05.2026 | 28,40 | 28,70 | 28,40 | 28,50 | -0,70% | - |
| 30.04.2026 | 28,40 | 28,80 | 28,10 | 28,70 | 0,00% | - |
| 29.04.2026 | 28,80 | 28,90 | 28,50 | 28,70 | -0,35% | - |
| 28.04.2026 | 28,30 | 28,90 | 28,30 | 28,80 | 1,41% | - |
| 27.04.2026 | 28,30 | 28,60 | 28,10 | 28,40 | 0,35% | - |
| 24.04.2026 | 28,80 | 28,90 | 28,30 | 28,30 | 0,71% | - |
| 23.04.2026 | 28,10 | 28,20 | 27,90 | 28,10 | -1,40% | - |
| 22.04.2026 | 28,20 | 28,50 | 28,20 | 28,50 | -2,73% | - |
| 21.04.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 1,38% | - |
| 20.04.2026 | 29,20 | 29,20 | 28,90 | 28,90 | 1,76% | - |
| 17.04.2026 | 28,30 | 28,70 | 28,30 | 28,40 | 0,00% | - |
| 16.04.2026 | 28,30 | 28,50 | 28,20 | 28,40 | -0,70% | - |
| 15.04.2026 | 28,60 | 28,80 | 28,40 | 28,60 | -1,72% | - |
| 14.04.2026 | 29,00 | 29,10 | 29,00 | 29,10 | 0,69% | - |
| 13.04.2026 | 28,80 | 29,10 | 28,70 | 28,90 | -3,02% | - |
| 10.04.2026 | 29,60 | 29,90 | 29,50 | 29,80 | 4,93% | - |
| 09.04.2026 | 28,70 | 28,70 | 28,40 | 28,40 | -0,70% | - |
| 08.04.2026 | 28,00 | 28,90 | 28,00 | 28,60 | 2,14% | - |
| 07.04.2026 | 27,80 | 28,10 | 27,70 | 28,00 | 0,72% | - |
| 02.04.2026 | 27,60 | 27,90 | 27,30 | 27,80 | 0,36% | - |
| 01.04.2026 | 27,20 | 27,80 | 27,20 | 27,70 | 1,09% | - |
| 31.03.2026 | 27,00 | 27,60 | 27,00 | 27,40 | 1,48% | - |
| 30.03.2026 | 27,00 | 27,30 | 26,80 | 27,00 | -0,74% | - |
| 27.03.2026 | 27,20 | 27,30 | 27,10 | 27,20 | 1,12% | - |
| 26.03.2026 | 27,10 | 27,10 | 26,70 | 26,90 | 0,37% | - |
| 25.03.2026 | 26,80 | 27,10 | 26,80 | 26,80 | -0,37% | - |
| 24.03.2026 | 26,60 | 27,10 | 26,20 | 26,90 | 1,13% | - |
| 23.03.2026 | 26,20 | 27,00 | 25,80 | 26,60 | 3,10% | - |
| 20.03.2026 | 25,90 | 26,10 | 25,70 | 25,80 | 0,00% | - |
| 19.03.2026 | 25,90 | 26,00 | 25,60 | 25,80 | -0,39% | - |
| 18.03.2026 | 25,90 | 26,10 | 25,70 | 25,90 | -0,38% | - |
| 17.03.2026 | 25,90 | 26,40 | 25,80 | 26,00 | -1,89% | - |
| 16.03.2026 | 26,40 | 26,60 | 26,10 | 26,50 | 0,38% | - |
| 13.03.2026 | 26,40 | 26,40 | 26,10 | 26,40 | 0,76% | - |
| 12.03.2026 | 26,40 | 26,40 | 26,10 | 26,20 | -0,76% | - |
| 11.03.2026 | 26,40 | 26,50 | 26,20 | 26,40 | 0,38% | - |
| 10.03.2026 | 26,30 | 26,50 | 26,20 | 26,30 | 1,54% | - |
| 09.03.2026 | 26,60 | 26,60 | 25,40 | 25,90 | -1,89% | - |
| 06.03.2026 | 27,70 | 27,70 | 26,30 | 26,40 | -5,38% | - |
| 05.03.2026 | 28,00 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 04.03.2026 | 27,90 | 28,10 | 27,70 | 28,10 | 1,08% | - |
| 03.03.2026 | 27,90 | 27,90 | 27,50 | 27,80 | -0,36% | - |
| 02.03.2026 | 28,60 | 28,60 | 26,90 | 27,90 | 2,20% | - |
| 27.02.2026 | 28,60 | 29,00 | 27,10 | 27,30 | -4,21% | - |
| 26.02.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 1,42% | - |
| 25.02.2026 | 28,00 | 28,10 | 28,00 | 28,10 | -1,06% | - |
| 24.02.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -3,73% | - |
| 23.02.2026 | 29,40 | 29,50 | 29,10 | 29,50 | 0,00% | - |
| 20.02.2026 | 29,30 | 29,60 | 29,00 | 29,50 | 0,68% | - |
| 19.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 18.02.2026 | 29,50 | 30,20 | 29,20 | 29,30 | -0,34% | - |
| 17.02.2026 | 29,10 | 29,80 | 28,90 | 29,40 | 0,68% | - |
| 16.02.2026 | 29,10 | 29,30 | 29,10 | 29,20 | 0,34% | - |
| 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 | -3,34% | - |
| 22.01.2026 | 30,10 | 30,50 | 29,70 | 29,90 | 4,55% | - |
| 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 | -0,71% | - |
| 09.01.2026 | 28,50 | 28,80 | 28,30 | 28,30 | -1,05% | - |
| 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% | - |