40,300€
0,75%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 39,60 | 40,20 | 39,40 | 40,00 | 1,01% | - |
| 23.06.2026 | 39,00 | 39,80 | 38,80 | 39,60 | 1,02% | - |
| 22.06.2026 | 38,60 | 39,40 | 38,60 | 39,20 | 2,08% | - |
| 19.06.2026 | 38,40 | 38,60 | 38,40 | 38,40 | -0,52% | - |
| 18.06.2026 | 38,20 | 38,80 | 38,20 | 38,60 | 1,05% | - |
| 17.06.2026 | 38,60 | 38,80 | 38,20 | 38,20 | -1,04% | - |
| 16.06.2026 | 38,40 | 39,20 | 38,40 | 38,60 | 0,00% | - |
| 15.06.2026 | 39,40 | 39,60 | 38,60 | 38,60 | -1,53% | - |
| 12.06.2026 | 38,40 | 39,20 | 38,20 | 39,20 | 1,03% | - |
| 11.06.2026 | 38,80 | 39,00 | 38,80 | 38,80 | 0,00% | - |
| 10.06.2026 | 38,00 | 38,80 | 37,80 | 38,80 | 1,04% | - |
| 09.06.2026 | 37,80 | 38,60 | 37,60 | 38,40 | 1,05% | - |
| 08.06.2026 | 37,60 | 38,20 | 37,60 | 38,00 | 0,00% | - |
| 05.06.2026 | 37,40 | 38,40 | 37,20 | 38,00 | 1,06% | - |
| 04.06.2026 | 36,40 | 37,60 | 36,40 | 37,60 | 2,73% | - |
| 03.06.2026 | 37,20 | 37,40 | 36,60 | 36,60 | -2,14% | - |
| 02.06.2026 | 36,20 | 37,40 | 36,20 | 37,40 | 2,19% | - |
| 01.06.2026 | 37,00 | 37,20 | 36,20 | 36,60 | -1,61% | 200,00 |
| 29.05.2026 | 37,00 | 37,20 | 36,80 | 37,20 | 0,54% | - |
| 28.05.2026 | 37,00 | 37,00 | 36,60 | 37,00 | -0,54% | - |
| 27.05.2026 | 37,40 | 37,60 | 37,00 | 37,20 | -0,53% | - |
| 26.05.2026 | 37,20 | 37,60 | 37,20 | 37,40 | 0,54% | - |
| 25.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 22.05.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | - |
| 21.05.2026 | 36,80 | 37,20 | 36,60 | 37,00 | 0,00% | - |
| 20.05.2026 | 36,40 | 37,20 | 36,20 | 37,00 | 1,65% | - |
| 19.05.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 18.05.2026 | 35,40 | 36,60 | 35,40 | 36,40 | 1,68% | - |
| 15.05.2026 | 36,00 | 36,20 | 35,60 | 35,80 | -1,10% | - |
| 14.05.2026 | 35,80 | 36,40 | 35,80 | 36,20 | 1,12% | - |
| 13.05.2026 | 36,00 | 36,20 | 35,80 | 35,80 | -1,10% | - |
| 12.05.2026 | 36,00 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 11.05.2026 | 36,60 | 36,80 | 36,00 | 36,00 | -2,17% | - |
| 08.05.2026 | 36,80 | 37,00 | 36,60 | 36,80 | 0,00% | - |
| 07.05.2026 | 37,00 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 06.05.2026 | 37,00 | 37,40 | 37,00 | 37,20 | 0,00% | - |
| 05.05.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 04.05.2026 | 37,00 | 37,20 | 36,60 | 36,80 | -1,08% | - |
| 30.04.2026 | 36,80 | 37,40 | 36,60 | 37,20 | 0,54% | - |
| 29.04.2026 | 37,40 | 37,60 | 36,80 | 37,00 | -1,60% | - |
| 28.04.2026 | 37,20 | 38,00 | 37,20 | 37,60 | 0,53% | - |
| 27.04.2026 | 36,80 | 37,60 | 36,60 | 37,40 | 1,08% | - |
| 24.04.2026 | 37,20 | 37,40 | 37,00 | 37,00 | -1,07% | - |
| 23.04.2026 | 36,60 | 37,60 | 36,60 | 37,40 | 1,08% | - |
| 22.04.2026 | 37,00 | 37,20 | 36,80 | 37,00 | -0,54% | - |
| 21.04.2026 | 37,60 | 37,80 | 37,00 | 37,20 | -1,06% | - |
| 20.04.2026 | 37,20 | 38,00 | 37,00 | 37,60 | 0,00% | - |
| 17.04.2026 | 36,40 | 38,00 | 36,40 | 37,60 | 2,73% | - |
| 16.04.2026 | 36,60 | 36,80 | 36,40 | 36,60 | -0,54% | - |
| 15.04.2026 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | - |
| 14.04.2026 | 37,00 | 37,20 | 36,80 | 37,00 | -1,07% | - |
| 13.04.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 0,54% | - |
| 10.04.2026 | 37,80 | 37,80 | 37,20 | 37,20 | -2,11% | - |
| 09.04.2026 | 37,00 | 38,00 | 36,80 | 38,00 | 2,15% | - |
| 08.04.2026 | 36,80 | 37,40 | 36,80 | 37,20 | 1,64% | - |
| 07.04.2026 | 36,40 | 36,60 | 36,20 | 36,60 | 1,10% | - |
| 02.04.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 0,56% | - |
| 01.04.2026 | 35,60 | 36,20 | 35,60 | 36,00 | 0,56% | - |
| 31.03.2026 | 35,60 | 35,80 | 35,40 | 35,80 | 1,13% | - |
| 30.03.2026 | 34,80 | 35,60 | 34,80 | 35,40 | 1,72% | - |
| 27.03.2026 | 35,60 | 35,60 | 34,80 | 34,80 | -1,69% | - |
| 26.03.2026 | 35,00 | 35,60 | 35,00 | 35,40 | 1,14% | - |
| 25.03.2026 | 35,40 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 24.03.2026 | 34,40 | 35,40 | 34,40 | 35,20 | 2,33% | - |
| 23.03.2026 | 34,00 | 35,20 | 33,80 | 34,40 | 1,18% | - |
| 20.03.2026 | 34,00 | 34,20 | 33,80 | 34,00 | 0,59% | - |
| 19.03.2026 | 33,80 | 34,00 | 33,60 | 33,80 | 0,00% | - |
| 18.03.2026 | 34,00 | 34,20 | 33,80 | 33,80 | 0,00% | - |
| 17.03.2026 | 34,00 | 34,40 | 33,80 | 33,80 | -0,59% | - |
| 16.03.2026 | 34,20 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 13.03.2026 | 33,60 | 34,20 | 33,60 | 34,00 | 0,59% | - |
| 12.03.2026 | 33,60 | 34,00 | 33,40 | 33,80 | 0,00% | - |
| 11.03.2026 | 34,40 | 34,40 | 33,60 | 33,80 | -1,17% | - |
| 10.03.2026 | 34,20 | 34,80 | 33,80 | 34,20 | 0,00% | - |
| 09.03.2026 | 34,00 | 34,40 | 33,40 | 34,20 | -0,58% | - |
| 06.03.2026 | 35,00 | 35,00 | 33,80 | 34,40 | -2,27% | - |
| 05.03.2026 | 35,20 | 35,40 | 34,80 | 35,20 | -0,56% | - |
| 04.03.2026 | 35,20 | 35,80 | 35,20 | 35,40 | -0,56% | - |
| 03.03.2026 | 35,40 | 35,80 | 35,00 | 35,60 | -0,56% | - |
| 02.03.2026 | 34,60 | 35,80 | 34,40 | 35,80 | 2,87% | 10,00 |
| 27.02.2026 | 36,40 | 36,80 | 34,60 | 34,80 | -5,43% | 10,00 |
| 26.02.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 1,10% | - |
| 25.02.2026 | 35,80 | 36,40 | 35,80 | 36,40 | 0,55% | - |
| 24.02.2026 | 35,80 | 36,40 | 35,80 | 36,20 | 1,12% | - |
| 23.02.2026 | 37,00 | 37,40 | 35,60 | 35,80 | -4,28% | - |
| 20.02.2026 | 37,20 | 37,60 | 37,00 | 37,40 | 0,54% | - |
| 19.02.2026 | 37,00 | 37,40 | 37,00 | 37,20 | 0,00% | - |
| 18.02.2026 | 37,00 | 37,80 | 37,00 | 37,20 | 0,00% | - |
| 17.02.2026 | 37,00 | 37,80 | 37,00 | 37,20 | 0,54% | - |
| 16.02.2026 | 37,00 | 37,20 | 37,00 | 37,00 | 0,00% | - |
| 13.02.2026 | 36,60 | 37,40 | 36,60 | 37,00 | 0,00% | - |
| 12.02.2026 | 37,20 | 37,40 | 36,40 | 37,00 | -0,54% | - |
| 11.02.2026 | 37,20 | 37,80 | 37,00 | 37,20 | -0,53% | - |
| 10.02.2026 | 37,60 | 37,80 | 37,20 | 37,40 | -1,06% | - |
| 09.02.2026 | 38,20 | 38,40 | 37,60 | 37,80 | -1,56% | - |
| 06.02.2026 | 37,80 | 38,80 | 37,80 | 38,40 | 1,59% | - |
| 05.02.2026 | 37,60 | 38,00 | 37,40 | 37,80 | -0,53% | - |
| 04.02.2026 | 37,00 | 38,20 | 37,00 | 38,00 | 2,15% | - |
| 03.02.2026 | 36,20 | 37,20 | 36,20 | 37,20 | 2,20% | - |
| 02.02.2026 | 35,20 | 36,80 | 35,00 | 36,40 | 2,25% | - |