40,300€
0,75%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 40,10 | 40,40 | 40,10 | 40,40 | 1,00% | - |
| 24.06.2026 | 39,90 | 40,30 | 39,70 | 40,00 | 0,25% | - |
| 23.06.2026 | 39,30 | 39,90 | 39,10 | 39,90 | 1,53% | - |
| 22.06.2026 | 38,80 | 39,70 | 38,70 | 39,30 | 2,34% | - |
| 19.06.2026 | 38,70 | 38,80 | 38,40 | 38,40 | -0,52% | - |
| 18.06.2026 | 38,50 | 39,20 | 38,50 | 38,60 | 0,26% | - |
| 17.06.2026 | 38,80 | 39,10 | 38,10 | 38,50 | -0,77% | - |
| 16.06.2026 | 38,70 | 39,30 | 38,50 | 38,80 | 0,26% | - |
| 15.06.2026 | 39,70 | 39,80 | 38,70 | 38,70 | -2,03% | - |
| 12.06.2026 | 38,60 | 39,50 | 38,50 | 39,50 | 1,54% | - |
| 11.06.2026 | 39,00 | 39,30 | 38,80 | 38,90 | 0,00% | - |
| 10.06.2026 | 38,30 | 39,10 | 38,10 | 38,90 | 1,04% | - |
| 09.06.2026 | 37,90 | 38,90 | 37,80 | 38,50 | 1,58% | - |
| 08.06.2026 | 37,90 | 38,30 | 37,70 | 37,90 | -0,52% | - |
| 05.06.2026 | 37,70 | 38,50 | 37,40 | 38,10 | 1,06% | - |
| 04.06.2026 | 36,70 | 37,70 | 36,60 | 37,70 | 3,01% | - |
| 03.06.2026 | 37,40 | 37,50 | 36,60 | 36,60 | -1,88% | - |
| 02.06.2026 | 36,50 | 37,50 | 36,40 | 37,30 | 1,63% | - |
| 01.06.2026 | 37,30 | 37,50 | 36,30 | 36,70 | -1,61% | 2.200,00 |
| 29.05.2026 | 37,20 | 37,50 | 37,00 | 37,30 | 0,54% | - |
| 28.05.2026 | 37,30 | 37,30 | 36,70 | 37,10 | -0,54% | - |
| 27.05.2026 | 37,70 | 37,80 | 37,10 | 37,30 | -1,06% | - |
| 26.05.2026 | 37,40 | 37,70 | 37,20 | 37,70 | 0,80% | - |
| 25.05.2026 | 37,50 | 37,50 | 37,30 | 37,40 | 0,27% | - |
| 22.05.2026 | 37,20 | 37,50 | 36,70 | 37,30 | 0,54% | - |
| 21.05.2026 | 37,10 | 37,50 | 36,80 | 37,10 | 0,00% | - |
| 20.05.2026 | 36,40 | 37,30 | 36,40 | 37,10 | 1,64% | - |
| 19.05.2026 | 36,50 | 36,60 | 36,10 | 36,50 | 0,00% | - |
| 18.05.2026 | 35,70 | 36,70 | 35,60 | 36,50 | 1,67% | - |
| 15.05.2026 | 36,30 | 36,40 | 35,70 | 35,90 | -1,10% | - |
| 14.05.2026 | 36,10 | 36,70 | 36,10 | 36,30 | 1,11% | - |
| 13.05.2026 | 36,20 | 36,40 | 35,90 | 35,90 | -1,10% | - |
| 12.05.2026 | 36,20 | 36,40 | 35,50 | 36,30 | 0,55% | - |
| 11.05.2026 | 36,90 | 37,10 | 35,90 | 36,10 | -2,17% | - |
| 08.05.2026 | 37,00 | 37,10 | 36,70 | 36,90 | 0,00% | - |
| 07.05.2026 | 37,30 | 37,30 | 36,90 | 36,90 | -0,81% | - |
| 06.05.2026 | 37,20 | 37,70 | 37,10 | 37,20 | -0,27% | - |
| 05.05.2026 | 36,90 | 37,30 | 36,90 | 37,30 | 1,08% | - |
| 04.05.2026 | 37,30 | 37,40 | 36,70 | 36,90 | -1,07% | - |
| 30.04.2026 | 36,90 | 37,70 | 36,80 | 37,30 | 0,54% | - |
| 29.04.2026 | 37,70 | 37,90 | 36,90 | 37,10 | -1,59% | - |
| 28.04.2026 | 37,50 | 38,20 | 37,50 | 37,70 | 0,53% | - |
| 27.04.2026 | 37,00 | 37,70 | 36,90 | 37,50 | 1,35% | - |
| 24.04.2026 | 37,50 | 37,60 | 37,00 | 37,00 | -1,33% | - |
| 23.04.2026 | 36,90 | 37,70 | 36,80 | 37,50 | 1,08% | - |
| 22.04.2026 | 37,30 | 37,50 | 36,70 | 37,10 | -0,27% | - |
| 21.04.2026 | 37,90 | 38,10 | 37,10 | 37,20 | -1,33% | - |
| 20.04.2026 | 37,50 | 38,10 | 37,20 | 37,70 | 0,27% | - |
| 17.04.2026 | 36,80 | 38,10 | 36,60 | 37,60 | 2,73% | - |
| 16.04.2026 | 36,90 | 37,10 | 36,50 | 36,60 | -0,81% | - |
| 15.04.2026 | 37,00 | 37,30 | 36,50 | 36,90 | 0,00% | - |
| 14.04.2026 | 37,30 | 37,40 | 36,70 | 36,90 | -1,34% | - |
| 13.04.2026 | 37,30 | 37,50 | 37,00 | 37,40 | 0,54% | - |
| 10.04.2026 | 38,10 | 38,20 | 37,20 | 37,20 | -2,36% | - |
| 09.04.2026 | 37,30 | 38,10 | 37,00 | 38,10 | 2,14% | - |
| 08.04.2026 | 37,20 | 37,50 | 36,90 | 37,30 | 2,19% | - |
| 07.04.2026 | 36,60 | 36,90 | 36,20 | 36,50 | 0,55% | - |
| 02.04.2026 | 35,70 | 36,30 | 35,60 | 36,30 | 1,11% | - |
| 01.04.2026 | 35,90 | 36,30 | 35,80 | 35,90 | 0,00% | - |
| 31.03.2026 | 35,80 | 36,10 | 35,50 | 35,90 | 1,41% | - |
| 30.03.2026 | 35,20 | 35,70 | 35,10 | 35,40 | 1,14% | - |
| 27.03.2026 | 35,80 | 35,80 | 34,90 | 35,00 | -1,96% | - |
| 26.03.2026 | 35,20 | 35,70 | 35,00 | 35,70 | 1,13% | - |
| 25.03.2026 | 35,50 | 35,70 | 34,90 | 35,30 | 0,28% | - |
| 24.03.2026 | 34,80 | 35,50 | 34,50 | 35,20 | 1,44% | - |
| 23.03.2026 | 33,90 | 35,40 | 33,90 | 34,70 | 1,76% | - |
| 20.03.2026 | 34,10 | 34,30 | 33,90 | 34,10 | 0,29% | - |
| 19.03.2026 | 34,20 | 34,30 | 33,70 | 34,00 | -0,29% | - |
| 18.03.2026 | 34,20 | 34,40 | 33,90 | 34,10 | 0,00% | - |
| 17.03.2026 | 34,10 | 34,60 | 33,90 | 34,10 | -0,29% | - |
| 16.03.2026 | 34,60 | 34,70 | 34,20 | 34,20 | -0,29% | - |
| 13.03.2026 | 33,80 | 34,40 | 33,50 | 34,30 | 0,59% | - |
| 12.03.2026 | 33,80 | 34,30 | 33,30 | 34,10 | 0,00% | - |
| 11.03.2026 | 34,50 | 34,60 | 33,70 | 34,10 | -0,58% | - |
| 10.03.2026 | 34,30 | 34,90 | 33,90 | 34,30 | 0,00% | - |
| 09.03.2026 | 34,20 | 34,70 | 33,30 | 34,30 | -0,58% | - |
| 06.03.2026 | 35,20 | 35,20 | 33,90 | 34,50 | -1,71% | - |
| 05.03.2026 | 35,60 | 35,70 | 34,90 | 35,10 | -1,13% | - |
| 04.03.2026 | 35,50 | 35,90 | 35,50 | 35,50 | -0,56% | - |
| 03.03.2026 | 35,50 | 35,90 | 34,90 | 35,70 | 0,00% | - |
| 02.03.2026 | 34,80 | 35,90 | 34,50 | 35,70 | 2,29% | 460,00 |
| 27.02.2026 | 36,70 | 36,90 | 34,70 | 34,90 | -5,42% | 250,00 |
| 26.02.2026 | 36,30 | 36,90 | 36,30 | 36,90 | 1,10% | - |
| 25.02.2026 | 36,10 | 36,70 | 36,00 | 36,50 | 1,11% | - |
| 24.02.2026 | 36,20 | 36,50 | 36,00 | 36,10 | 0,00% | - |
| 23.02.2026 | 37,30 | 37,70 | 35,70 | 36,10 | -3,73% | - |
| 20.02.2026 | 37,50 | 37,70 | 37,00 | 37,50 | 0,00% | - |
| 19.02.2026 | 37,30 | 37,50 | 36,90 | 37,50 | 0,54% | - |
| 18.02.2026 | 37,30 | 38,10 | 37,10 | 37,30 | 0,00% | - |
| 17.02.2026 | 37,20 | 38,00 | 37,10 | 37,30 | 0,00% | - |
| 16.02.2026 | 37,30 | 37,40 | 37,20 | 37,30 | 0,54% | - |
| 13.02.2026 | 37,00 | 37,50 | 36,60 | 37,10 | 0,27% | - |
| 12.02.2026 | 37,40 | 37,80 | 36,50 | 37,00 | -0,80% | - |
| 11.02.2026 | 37,50 | 38,30 | 37,10 | 37,30 | -0,53% | - |
| 10.02.2026 | 37,90 | 38,00 | 37,10 | 37,50 | -1,06% | - |
| 09.02.2026 | 38,50 | 38,70 | 37,70 | 37,90 | -1,30% | - |
| 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% | - |