39,900€
2,31%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,90 | 40,30 | 39,90 | 39,90 | -0,50% | - |
| 21.11.2024 | 39,30 | 40,30 | 39,20 | 40,10 | 1,78% | - |
| 20.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 19.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 18.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 15.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 14.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 13.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 12.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 11.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 08.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 07.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 10,67% | - |
| 06.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | - |
| 05.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 04.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 01.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 31.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 29.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 28.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 24.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 23.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 22.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 21.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 18.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 17.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 16.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 15.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 14.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 11.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 10.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 09.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 08.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 07.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 04.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 03.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 02.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 01.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 30.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 27.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 26.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 25.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 24.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 23.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 20.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 19.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 18.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 17.09.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 2,41% | 150,00 |
| 16.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 13.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 12.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 11.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 10.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 09.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 06.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 04.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 03.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 30.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 29.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 28.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 26.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
| 23.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 22.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 21.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 20.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 19.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 16.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 15.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 14.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 13.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 12.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 09.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 08.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 07.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 06.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 05.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -5,23% | - |
| 02.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 01.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 31.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 29.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 26.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 25.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 24.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 23.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 22.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 17.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | - |
| 16.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 15.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 12.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 11.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 10.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 09.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 08.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |