38,400€
1,59%
Echtzeit-Aktienkurs United Bankshares
Bid:
Ask:
Aktienkurse zur United Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 38,10 | 38,90 | 38,00 | 38,40 | 1,59% | - |
| 05.02.2026 | 37,90 | 38,40 | 37,70 | 37,80 | -0,53% | - |
| 04.02.2026 | 37,30 | 38,30 | 37,20 | 38,00 | 2,15% | - |
| 03.02.2026 | 36,50 | 37,30 | 36,40 | 37,20 | 2,20% | - |
| 02.02.2026 | 35,40 | 36,90 | 35,30 | 36,40 | 1,96% | - |
| 30.01.2026 | 35,30 | 35,80 | 35,10 | 35,70 | 0,85% | - |
| 29.01.2026 | 34,80 | 35,50 | 34,70 | 35,40 | 1,43% | - |
| 28.01.2026 | 34,70 | 35,30 | 34,60 | 34,90 | 1,16% | - |
| 27.01.2026 | 34,80 | 35,00 | 34,40 | 34,50 | -1,15% | - |
| 26.01.2026 | 34,90 | 35,30 | 34,50 | 34,90 | -0,29% | - |
| 23.01.2026 | 36,40 | 36,70 | 34,90 | 35,00 | -3,85% | - |
| 22.01.2026 | 36,60 | 37,30 | 36,30 | 36,40 | -0,55% | - |
| 21.01.2026 | 34,50 | 36,70 | 34,40 | 36,60 | 6,09% | - |
| 20.01.2026 | 35,00 | 35,10 | 34,50 | 34,50 | -1,99% | - |
| 19.01.2026 | 35,20 | 35,30 | 35,10 | 35,20 | -0,85% | - |
| 16.01.2026 | 35,60 | 35,70 | 35,30 | 35,50 | 0,00% | - |
| 15.01.2026 | 34,80 | 35,90 | 34,80 | 35,50 | 1,72% | - |
| 14.01.2026 | 34,20 | 34,90 | 34,00 | 34,90 | 1,75% | - |
| 13.01.2026 | 34,20 | 34,50 | 34,00 | 34,30 | 0,59% | - |
| 12.01.2026 | 34,70 | 34,70 | 33,90 | 34,10 | -2,01% | - |
| 09.01.2026 | 34,80 | 35,10 | 34,70 | 34,80 | 0,29% | - |
| 08.01.2026 | 33,50 | 34,90 | 33,40 | 34,70 | 2,97% | - |
| 07.01.2026 | 33,60 | 33,70 | 33,10 | 33,70 | 0,30% | - |
| 06.01.2026 | 33,30 | 33,70 | 33,10 | 33,60 | 1,20% | - |
| 05.01.2026 | 32,90 | 33,70 | 32,80 | 33,20 | 1,84% | - |
| 02.01.2026 | 32,70 | 33,10 | 32,30 | 32,60 | -0,61% | - |
| 30.12.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -1,50% | - |
| 29.12.2025 | 33,50 | 33,80 | 33,20 | 33,30 | -1,19% | - |
| 23.12.2025 | 33,90 | 34,20 | 33,50 | 33,70 | -1,17% | - |
| 22.12.2025 | 34,10 | 34,40 | 33,90 | 34,10 | 0,59% | - |
| 19.12.2025 | 34,20 | 34,30 | 33,70 | 33,90 | -0,59% | - |
| 18.12.2025 | 34,20 | 34,50 | 33,40 | 34,10 | -0,58% | - |
| 17.12.2025 | 33,80 | 34,50 | 33,60 | 34,30 | 1,78% | - |
| 16.12.2025 | 33,70 | 33,70 | 33,60 | 33,70 | 0,30% | - |
| 15.12.2025 | 33,50 | 33,80 | 33,20 | 33,60 | 1,51% | - |
| 12.12.2025 | 33,50 | 33,60 | 33,10 | 33,10 | -1,19% | - |
| 11.12.2025 | 33,40 | 33,50 | 33,40 | 33,50 | 0,00% | - |
| 10.12.2025 | 32,70 | 33,60 | 32,60 | 33,50 | 2,76% | - |
| 09.12.2025 | 32,70 | 33,10 | 32,40 | 32,60 | -0,61% | - |
| 08.12.2025 | 32,60 | 33,00 | 32,40 | 32,80 | 0,61% | - |
| 05.12.2025 | 32,60 | 32,90 | 32,50 | 32,60 | -0,31% | - |
| 04.12.2025 | 32,70 | 32,80 | 32,40 | 32,70 | 0,31% | - |
| 03.12.2025 | 32,40 | 32,70 | 32,20 | 32,60 | 0,62% | - |
| 02.12.2025 | 32,50 | 32,70 | 32,30 | 32,40 | 0,00% | - |
| 01.12.2025 | 31,80 | 32,50 | 31,80 | 32,40 | 1,25% | - |
| 28.11.2025 | 32,60 | 32,80 | 32,00 | 32,00 | -1,23% | - |
| 26.11.2025 | 32,80 | 33,00 | 32,40 | 32,40 | -1,22% | - |
| 25.11.2025 | 32,20 | 32,90 | 32,10 | 32,80 | 1,23% | - |
| 24.11.2025 | 32,20 | 32,50 | 32,00 | 32,40 | -0,61% | - |
| 21.11.2025 | 31,00 | 32,70 | 30,90 | 32,60 | 4,82% | - |
| 20.11.2025 | 31,20 | 31,50 | 30,80 | 31,10 | 1,97% | - |
| 17.11.2025 | 31,60 | 31,60 | 30,50 | 30,50 | -2,24% | - |
| 14.11.2025 | 31,30 | 31,50 | 30,70 | 31,20 | -1,27% | - |
| 13.11.2025 | 31,60 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 12.11.2025 | 31,80 | 32,20 | 31,50 | 31,60 | -0,63% | - |
| 11.11.2025 | 31,60 | 32,10 | 31,20 | 31,80 | 0,63% | - |
| 10.11.2025 | 31,70 | 31,90 | 31,30 | 31,60 | 1,28% | - |
| 07.11.2025 | 31,30 | 31,40 | 31,10 | 31,20 | 0,00% | - |
| 06.11.2025 | 31,60 | 31,80 | 31,20 | 31,20 | -1,89% | - |
| 05.11.2025 | 31,30 | 31,90 | 31,30 | 31,80 | 1,92% | - |
| 04.11.2025 | 31,00 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 03.11.2025 | 31,00 | 31,30 | 30,70 | 31,00 | 0,00% | - |
| 31.10.2025 | 31,10 | 31,40 | 30,50 | 31,00 | -2,52% | - |
| 30.10.2025 | 30,70 | 32,30 | 30,70 | 31,80 | 3,58% | - |
| 29.10.2025 | 31,30 | 31,50 | 30,70 | 30,70 | -1,60% | - |
| 28.10.2025 | 31,50 | 32,00 | 31,10 | 31,20 | 0,00% | - |
| 27.10.2025 | 31,40 | 31,70 | 31,10 | 31,20 | 0,00% | - |
| 24.10.2025 | 30,60 | 31,90 | 30,00 | 31,20 | 1,30% | - |
| 23.10.2025 | 30,50 | 31,30 | 30,10 | 30,80 | 0,33% | - |
| 22.10.2025 | 30,70 | 31,00 | 30,50 | 30,70 | -0,32% | - |
| 21.10.2025 | 30,80 | 30,90 | 30,50 | 30,80 | 0,33% | - |
| 20.10.2025 | 30,30 | 30,90 | 30,10 | 30,70 | 1,66% | - |
| 17.10.2025 | 29,10 | 30,30 | 29,00 | 30,20 | 2,72% | - |
| 16.10.2025 | 30,90 | 31,00 | 29,20 | 29,40 | -3,92% | - |
| 15.10.2025 | 31,90 | 32,50 | 30,60 | 30,60 | -3,77% | - |
| 14.10.2025 | 30,80 | 32,10 | 30,80 | 31,80 | 2,58% | - |
| 13.10.2025 | 30,90 | 31,30 | 30,80 | 31,00 | 0,65% | - |
| 10.10.2025 | 32,20 | 32,50 | 30,50 | 30,80 | -3,45% | - |
| 09.10.2025 | 32,10 | 32,10 | 31,70 | 31,90 | 0,31% | - |
| 08.10.2025 | 32,50 | 32,50 | 31,70 | 31,80 | 0,00% | - |
| 07.10.2025 | 32,00 | 32,40 | 31,70 | 31,80 | 0,00% | 110,00 |
| 06.10.2025 | 31,90 | 32,50 | 31,80 | 31,80 | 1,27% | - |
| 03.10.2025 | 31,30 | 31,90 | 31,30 | 31,40 | 0,00% | - |
| 02.10.2025 | 31,40 | 31,60 | 31,10 | 31,40 | 0,00% | - |
| 01.10.2025 | 31,60 | 31,70 | 31,10 | 31,40 | -0,32% | - |
| 30.09.2025 | 31,80 | 31,90 | 31,30 | 31,50 | -0,32% | - |
| 29.09.2025 | 32,00 | 32,00 | 31,30 | 31,60 | -0,63% | - |
| 26.09.2025 | 32,10 | 32,30 | 31,80 | 31,80 | 0,00% | - |
| 25.09.2025 | 31,90 | 32,10 | 31,70 | 31,80 | 0,00% | - |
| 24.09.2025 | 31,50 | 32,10 | 31,50 | 31,80 | 1,27% | - |
| 23.09.2025 | 31,60 | 32,10 | 31,40 | 31,40 | 0,00% | - |
| 22.09.2025 | 31,90 | 32,00 | 31,30 | 31,40 | -0,95% | - |
| 19.09.2025 | 32,30 | 32,40 | 31,70 | 31,70 | -0,94% | - |
| 18.09.2025 | 31,50 | 32,30 | 31,50 | 32,00 | 2,24% | - |
| 17.09.2025 | 31,00 | 31,90 | 31,00 | 31,30 | 0,64% | - |
| 16.09.2025 | 31,50 | 31,60 | 30,90 | 31,10 | -0,96% | - |
| 15.09.2025 | 32,00 | 32,10 | 31,40 | 31,40 | -1,88% | - |
| 12.09.2025 | 32,10 | 32,30 | 31,90 | 32,00 | -0,62% | - |
| 11.09.2025 | 32,40 | 32,50 | 32,10 | 32,20 | -0,31% | 110,00 |
| 10.09.2025 | 32,30 | 33,00 | 32,00 | 32,30 | 0,94% | - |