39,800€
2,05%
Echtzeit-Aktienkurs United Bankshares
Bid:
Ask:
Aktienkurse zur United Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,00 | 40,50 | 39,00 | 39,90 | 1,53% | - |
| 20.11.2024 | 39,70 | 39,90 | 38,70 | 39,30 | -0,51% | - |
| 19.11.2024 | 39,70 | 39,70 | 38,90 | 39,50 | -0,50% | - |
| 18.11.2024 | 40,10 | 40,30 | 39,50 | 39,70 | -1,00% | - |
| 15.11.2024 | 39,90 | 40,50 | 38,80 | 40,10 | -0,25% | - |
| 14.11.2024 | 40,00 | 40,60 | 39,70 | 40,20 | -0,25% | - |
| 13.11.2024 | 39,90 | 41,10 | 39,90 | 40,30 | 0,50% | - |
| 12.11.2024 | 40,20 | 41,10 | 39,90 | 40,10 | -0,74% | - |
| 11.11.2024 | 38,90 | 41,10 | 38,90 | 40,40 | 3,86% | - |
| 08.11.2024 | 38,00 | 39,50 | 38,00 | 38,90 | 1,57% | - |
| 07.11.2024 | 39,60 | 40,10 | 37,90 | 38,30 | -3,53% | - |
| 06.11.2024 | 35,90 | 40,10 | 35,80 | 39,70 | 15,07% | - |
| 05.11.2024 | 34,10 | 34,70 | 34,00 | 34,50 | 1,17% | - |
| 04.11.2024 | 34,20 | 34,60 | 33,80 | 34,10 | -2,29% | - |
| 01.11.2024 | 34,60 | 35,50 | 34,50 | 34,90 | 0,87% | - |
| 31.10.2024 | 35,00 | 35,40 | 34,20 | 34,60 | -1,70% | - |
| 30.10.2024 | 35,00 | 35,90 | 34,70 | 35,20 | 0,28% | - |
| 29.10.2024 | 35,60 | 35,80 | 34,40 | 35,10 | -1,68% | - |
| 28.10.2024 | 34,50 | 36,20 | 34,30 | 35,70 | 4,08% | - |
| 25.10.2024 | 34,40 | 34,70 | 34,10 | 34,30 | 0,00% | - |
| 24.10.2024 | 34,20 | 34,40 | 33,50 | 34,30 | 0,00% | - |
| 23.10.2024 | 33,60 | 34,30 | 33,60 | 34,30 | 0,59% | - |
| 22.10.2024 | 33,60 | 35,10 | 33,40 | 34,10 | 1,19% | - |
| 21.10.2024 | 34,40 | 34,80 | 33,50 | 33,70 | -2,88% | - |
| 18.10.2024 | 35,20 | 35,30 | 34,50 | 34,70 | -1,70% | - |
| 17.10.2024 | 35,40 | 35,70 | 35,10 | 35,30 | -0,56% | - |
| 16.10.2024 | 34,60 | 35,70 | 34,60 | 35,50 | 1,72% | - |
| 15.10.2024 | 34,40 | 35,50 | 34,20 | 34,90 | 1,45% | - |
| 14.10.2024 | 34,00 | 34,50 | 33,70 | 34,40 | 1,47% | - |
| 11.10.2024 | 33,00 | 34,70 | 32,70 | 33,90 | 3,04% | - |
| 10.10.2024 | 33,30 | 34,60 | 32,70 | 32,90 | -1,20% | - |
| 09.10.2024 | 32,40 | 33,50 | 32,40 | 33,30 | 1,83% | - |
| 08.10.2024 | 32,90 | 33,20 | 32,70 | 32,70 | -0,61% | - |
| 07.10.2024 | 32,90 | 33,10 | 32,60 | 32,90 | 0,00% | - |
| 04.10.2024 | 32,00 | 33,30 | 32,00 | 32,90 | 2,17% | - |
| 03.10.2024 | 32,40 | 32,50 | 31,90 | 32,20 | -0,31% | - |
| 02.10.2024 | 32,40 | 33,00 | 32,30 | 32,30 | -0,62% | - |
| 01.10.2024 | 33,00 | 33,80 | 32,30 | 32,50 | -2,40% | - |
| 30.09.2024 | 32,90 | 33,80 | 32,80 | 33,30 | 1,22% | - |
| 27.09.2024 | 33,00 | 34,40 | 32,90 | 32,90 | 0,00% | - |
| 26.09.2024 | 32,60 | 33,30 | 32,60 | 32,90 | 0,61% | - |
| 25.09.2024 | 32,80 | 33,50 | 32,60 | 32,70 | -1,21% | - |
| 24.09.2024 | 33,60 | 34,10 | 32,90 | 33,10 | -2,36% | - |
| 23.09.2024 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | - |
| 20.09.2024 | 34,50 | 34,50 | 33,60 | 33,90 | -1,74% | - |
| 19.09.2024 | 33,80 | 34,70 | 33,20 | 34,50 | 1,77% | - |
| 18.09.2024 | 33,60 | 34,80 | 33,40 | 33,90 | 0,59% | - |
| 17.09.2024 | 33,40 | 34,50 | 32,40 | 33,70 | 0,00% | - |
| 16.09.2024 | 33,20 | 34,10 | 31,90 | 33,70 | 0,60% | - |
| 13.09.2024 | 32,40 | 33,50 | 32,40 | 33,50 | 1,82% | - |
| 12.09.2024 | 32,60 | 33,60 | 32,50 | 32,90 | 0,30% | - |
| 11.09.2024 | 33,00 | 33,90 | 32,10 | 32,80 | -0,91% | - |
| 10.09.2024 | 33,20 | 33,90 | 32,70 | 33,10 | -1,19% | - |
| 09.09.2024 | 33,00 | 33,50 | 32,90 | 33,50 | 1,21% | - |
| 06.09.2024 | 33,40 | 34,20 | 33,00 | 33,10 | -1,78% | - |
| 05.09.2024 | 33,80 | 34,40 | 33,50 | 33,70 | -1,17% | - |
| 04.09.2024 | 34,20 | 34,90 | 33,90 | 34,10 | -1,73% | - |
| 03.09.2024 | 34,80 | 35,20 | 34,30 | 34,70 | -1,14% | - |
| 02.09.2024 | 35,10 | 35,10 | 35,00 | 35,10 | 0,00% | - |
| 30.08.2024 | 34,60 | 35,20 | 34,50 | 35,10 | 1,45% | - |
| 29.08.2024 | 34,80 | 35,30 | 34,00 | 34,60 | 0,58% | - |
| 28.08.2024 | 34,00 | 34,80 | 34,00 | 34,40 | 0,88% | - |
| 27.08.2024 | 34,20 | 34,40 | 33,80 | 34,10 | -1,16% | - |
| 26.08.2024 | 34,40 | 35,20 | 33,30 | 34,50 | 0,00% | - |
| 23.08.2024 | 32,80 | 34,90 | 32,80 | 34,50 | 4,23% | - |
| 22.08.2024 | 32,60 | 33,30 | 32,60 | 33,10 | 0,61% | - |
| 21.08.2024 | 32,80 | 33,10 | 31,70 | 32,90 | 0,61% | - |
| 20.08.2024 | 33,40 | 33,50 | 32,70 | 32,70 | -2,39% | - |
| 19.08.2024 | 33,10 | 33,50 | 32,20 | 33,50 | 0,60% | - |
| 16.08.2024 | 32,80 | 33,70 | 32,80 | 33,30 | 1,22% | - |
| 15.08.2024 | 32,00 | 33,30 | 32,00 | 32,90 | 2,49% | - |
| 14.08.2024 | 32,20 | 32,70 | 31,70 | 32,10 | -0,62% | - |
| 13.08.2024 | 32,00 | 32,60 | 31,90 | 32,30 | 0,31% | - |
| 12.08.2024 | 32,70 | 33,40 | 31,90 | 32,20 | -1,53% | - |
| 09.08.2024 | 33,00 | 33,30 | 32,70 | 32,70 | -1,21% | - |
| 08.08.2024 | 32,20 | 33,30 | 32,20 | 33,10 | 2,48% | - |
| 07.08.2024 | 32,80 | 33,30 | 32,10 | 32,30 | -0,92% | - |
| 06.08.2024 | 32,50 | 33,10 | 31,70 | 32,60 | 1,24% | - |
| 05.08.2024 | 33,00 | 33,00 | 31,00 | 32,20 | -3,30% | - |
| 02.08.2024 | 34,30 | 34,30 | 32,50 | 33,30 | -3,48% | - |
| 01.08.2024 | 36,00 | 36,30 | 34,10 | 34,50 | -4,17% | - |
| 31.07.2024 | 36,00 | 36,90 | 35,50 | 36,00 | 0,28% | - |
| 30.07.2024 | 35,40 | 36,30 | 34,80 | 35,90 | 0,56% | - |
| 29.07.2024 | 36,30 | 36,50 | 35,50 | 35,70 | -1,65% | - |
| 26.07.2024 | 35,40 | 36,70 | 35,40 | 36,30 | 2,83% | - |
| 25.07.2024 | 34,10 | 35,90 | 33,20 | 35,30 | 3,52% | - |
| 24.07.2024 | 34,40 | 35,20 | 33,80 | 34,10 | -2,01% | - |
| 23.07.2024 | 34,20 | 35,30 | 33,20 | 34,80 | 0,87% | - |
| 22.07.2024 | 33,60 | 34,70 | 33,40 | 34,50 | 1,77% | - |
| 19.07.2024 | 33,60 | 34,50 | 33,30 | 33,90 | 0,00% | - |
| 18.07.2024 | 34,20 | 35,10 | 33,40 | 33,90 | -1,74% | - |
| 17.07.2024 | 33,90 | 34,70 | 33,30 | 34,50 | 1,77% | - |
| 16.07.2024 | 32,50 | 33,90 | 32,40 | 33,90 | 4,31% | - |
| 15.07.2024 | 31,20 | 32,70 | 31,20 | 32,50 | 3,83% | - |
| 12.07.2024 | 31,40 | 31,80 | 31,20 | 31,30 | 0,00% | - |
| 11.07.2024 | 30,00 | 31,50 | 30,00 | 31,30 | 3,99% | - |
| 10.07.2024 | 29,60 | 30,20 | 29,50 | 30,10 | 1,69% | - |
| 09.07.2024 | 29,20 | 29,70 | 29,10 | 29,60 | 1,02% | - |
| 08.07.2024 | 28,90 | 29,70 | 28,90 | 29,30 | 0,69% | - |
| 05.07.2024 | 29,40 | 29,70 | 29,10 | 29,10 | -2,02% | - |