35,682$
0,88%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 35,65 | 35,84 | 35,40 | 35,75 | 1,07% | 420.457,00 |
| 07.08.2025 | 35,82 | 35,82 | 35,20 | 35,37 | -0,70% | 566.774,00 |
| 06.08.2025 | 35,85 | 36,00 | 35,59 | 35,62 | -0,45% | 494.156,00 |
| 05.08.2025 | 35,84 | 36,03 | 35,37 | 35,78 | 0,03% | 652.390,00 |
| 04.08.2025 | 35,56 | 35,81 | 35,18 | 35,77 | 2,11% | 803.074,00 |
| 01.08.2025 | 35,20 | 35,28 | 34,48 | 35,03 | -1,38% | 782.593,00 |
| 31.07.2025 | 35,44 | 35,80 | 35,40 | 35,52 | -0,89% | 782.237,00 |
| 30.07.2025 | 36,34 | 36,50 | 35,61 | 35,84 | -0,97% | 627.139,00 |
| 29.07.2025 | 37,06 | 37,06 | 36,18 | 36,19 | -1,68% | 646.832,00 |
| 28.07.2025 | 36,34 | 36,89 | 36,29 | 36,81 | 1,69% | 882.617,00 |
| 25.07.2025 | 36,71 | 36,74 | 36,08 | 36,20 | -1,07% | 755.848,00 |
| 24.07.2025 | 37,17 | 37,47 | 36,45 | 36,59 | -0,73% | 1.070.396,00 |
| 23.07.2025 | 37,33 | 37,33 | 36,57 | 36,86 | -0,65% | 970.535,00 |
| 22.07.2025 | 37,15 | 37,44 | 37,01 | 37,10 | -0,13% | 876.490,00 |
| 21.07.2025 | 37,48 | 37,80 | 37,14 | 37,15 | -0,40% | 643.174,00 |
| 18.07.2025 | 37,73 | 37,73 | 37,15 | 37,30 | -0,48% | 2.669.971,00 |
| 17.07.2025 | 36,65 | 37,51 | 36,55 | 37,48 | 2,04% | 946.013,00 |
| 16.07.2025 | 36,63 | 37,08 | 35,97 | 36,73 | 0,44% | 1.075.817,00 |
| 15.07.2025 | 37,88 | 37,89 | 36,54 | 36,57 | -3,64% | 676.685,00 |
| 14.07.2025 | 37,46 | 37,99 | 37,29 | 37,95 | 0,98% | 684.025,00 |
| 11.07.2025 | 37,98 | 37,98 | 37,56 | 37,58 | -1,73% | 625.424,00 |
| 10.07.2025 | 38,13 | 38,55 | 37,96 | 38,24 | 0,29% | 661.678,00 |
| 09.07.2025 | 38,45 | 38,45 | 37,94 | 38,13 | -0,21% | 486.909,00 |
| 08.07.2025 | 38,18 | 38,55 | 37,80 | 38,21 | 1,14% | 750.953,00 |
| 07.07.2025 | 38,08 | 38,49 | 37,52 | 37,78 | -1,64% | 869.437,00 |
| 03.07.2025 | 38,25 | 38,64 | 38,13 | 38,41 | 0,92% | 568.118,00 |
| 02.07.2025 | 37,72 | 38,08 | 37,43 | 38,06 | 1,33% | 808.608,00 |
| 01.07.2025 | 36,40 | 38,05 | 36,27 | 37,56 | 3,10% | 1.268.344,00 |
| 30.06.2025 | 36,68 | 36,79 | 36,40 | 36,43 | 0,00% | 844.806,00 |
| 27.06.2025 | 36,83 | 36,88 | 36,28 | 36,43 | -0,90% | 2.408.128,00 |
| 26.06.2025 | 36,22 | 36,81 | 36,19 | 36,76 | 1,88% | 573.977,00 |
| 25.06.2025 | 36,39 | 36,39 | 36,02 | 36,08 | -0,99% | 1.401.724,00 |
| 24.06.2025 | 36,04 | 36,80 | 36,03 | 36,44 | 1,50% | 1.206.331,00 |
| 23.06.2025 | 34,83 | 35,91 | 34,81 | 35,90 | 2,78% | 964.862,00 |
| 20.06.2025 | 34,88 | 35,13 | 34,63 | 34,93 | 0,46% | 2.147.665,00 |
| 18.06.2025 | 34,48 | 35,08 | 34,34 | 34,77 | 0,49% | 790.806,00 |
| 17.06.2025 | 34,63 | 34,96 | 34,52 | 34,60 | -1,03% | 679.496,00 |
| 16.06.2025 | 35,62 | 35,62 | 34,88 | 34,96 | -0,77% | 792.633,00 |
| 13.06.2025 | 35,32 | 35,68 | 35,06 | 35,23 | -3,03% | 551.101,00 |
| 12.06.2025 | 36,29 | 36,40 | 35,87 | 36,33 | -0,41% | 434.775,00 |
| 11.06.2025 | 37,21 | 37,21 | 36,33 | 36,48 | -1,57% | 600.059,00 |
| 10.06.2025 | 36,61 | 37,25 | 36,48 | 37,06 | 1,37% | 580.223,00 |
| 09.06.2025 | 36,53 | 36,93 | 36,39 | 36,56 | 0,55% | 532.926,00 |
| 06.06.2025 | 36,16 | 36,40 | 35,96 | 36,36 | 1,93% | 503.262,00 |
| 05.06.2025 | 35,73 | 35,86 | 35,37 | 35,67 | -0,14% | 459.013,00 |
| 04.06.2025 | 36,20 | 36,40 | 35,70 | 35,72 | -1,57% | 419.775,00 |
| 03.06.2025 | 35,71 | 36,38 | 35,61 | 36,29 | 1,24% | 439.667,00 |
| 02.06.2025 | 35,94 | 36,14 | 35,43 | 35,85 | -0,82% | 452.884,00 |
| 30.05.2025 | 36,05 | 36,37 | 35,97 | 36,14 | -0,66% | 764.629,00 |
| 29.05.2025 | 36,13 | 36,39 | 35,95 | 36,38 | 0,80% | 536.583,00 |
| 28.05.2025 | 36,70 | 36,88 | 36,05 | 36,09 | -2,01% | 489.894,00 |
| 27.05.2025 | 36,38 | 36,85 | 36,04 | 36,83 | 2,28% | 539.793,00 |
| 23.05.2025 | 35,42 | 36,18 | 35,42 | 36,01 | -0,33% | 539.687,00 |
| 22.05.2025 | 35,93 | 36,48 | 35,81 | 36,13 | 0,19% | 683.865,00 |
| 21.05.2025 | 36,80 | 37,18 | 36,04 | 36,06 | -3,01% | 553.786,00 |
| 20.05.2025 | 37,19 | 37,40 | 37,12 | 37,18 | -0,38% | 446.358,00 |
| 19.05.2025 | 36,80 | 37,35 | 36,80 | 37,32 | 0,27% | 530.532,00 |
| 16.05.2025 | 37,32 | 37,32 | 36,96 | 37,22 | -0,27% | 568.756,00 |
| 15.05.2025 | 37,10 | 37,37 | 36,97 | 37,32 | 0,81% | 511.264,00 |
| 14.05.2025 | 37,02 | 37,26 | 36,84 | 37,02 | -0,59% | 482.880,00 |
| 13.05.2025 | 36,39 | 37,46 | 36,39 | 37,24 | 0,40% | 524.329,00 |
| 12.05.2025 | 36,78 | 37,25 | 36,49 | 37,09 | 4,51% | 879.650,00 |
| 09.05.2025 | 35,52 | 35,86 | 35,34 | 35,49 | -0,92% | 339.485,00 |
| 08.05.2025 | 35,39 | 36,00 | 35,34 | 35,82 | 2,26% | 484.572,00 |
| 07.05.2025 | 35,36 | 35,46 | 34,94 | 35,03 | 0,20% | 561.287,00 |
| 06.05.2025 | 35,02 | 35,29 | 34,69 | 34,96 | -0,94% | 416.378,00 |
| 05.05.2025 | 34,87 | 35,64 | 34,87 | 35,29 | 0,06% | 494.050,00 |
| 02.05.2025 | 34,88 | 35,30 | 34,66 | 35,27 | 2,32% | 547.683,00 |
| 01.05.2025 | 34,00 | 34,73 | 33,87 | 34,47 | 0,52% | 720.813,00 |
| 30.04.2025 | 34,03 | 34,59 | 33,70 | 34,29 | -0,35% | 1.045.481,00 |
| 29.04.2025 | 34,15 | 34,44 | 33,73 | 34,41 | 0,61% | 829.317,00 |
| 28.04.2025 | 34,19 | 34,40 | 33,74 | 34,20 | 0,32% | 746.176,00 |
| 25.04.2025 | 34,21 | 34,64 | 33,79 | 34,09 | -1,07% | 731.743,00 |
| 24.04.2025 | 34,17 | 34,59 | 33,78 | 34,46 | -0,03% | 935.810,00 |
| 23.04.2025 | 34,65 | 35,37 | 34,10 | 34,47 | 1,59% | 1.108.702,00 |
| 22.04.2025 | 33,75 | 34,06 | 33,03 | 33,93 | 2,97% | 744.307,00 |
| 21.04.2025 | 33,32 | 33,33 | 32,81 | 32,95 | -1,67% | 898.765,00 |
| 17.04.2025 | 33,43 | 34,05 | 33,00 | 33,51 | 0,21% | 2.561.141,00 |
| 16.04.2025 | 32,62 | 33,51 | 32,50 | 33,44 | 2,67% | 1.444.751,00 |
| 15.04.2025 | 32,18 | 32,93 | 32,18 | 32,57 | 0,90% | 594.479,00 |
| 14.04.2025 | 32,08 | 32,70 | 31,45 | 32,28 | 1,38% | 640.743,00 |
| 11.04.2025 | 31,49 | 32,09 | 31,12 | 31,84 | 0,28% | 783.838,00 |
| 10.04.2025 | 33,01 | 33,12 | 30,64 | 31,75 | -5,05% | 1.161.980,00 |
| 09.04.2025 | 31,10 | 33,99 | 30,83 | 33,44 | 6,13% | 1.370.485,00 |
| 08.04.2025 | 32,30 | 32,98 | 30,97 | 31,51 | -0,25% | 1.302.622,00 |
| 07.04.2025 | 31,00 | 33,24 | 30,66 | 31,59 | -0,19% | 1.565.498,00 |
| 04.04.2025 | 31,28 | 31,88 | 30,51 | 31,65 | -2,16% | 1.570.022,00 |
| 03.04.2025 | 33,32 | 34,00 | 32,29 | 32,35 | -6,80% | 1.283.083,00 |
| 02.04.2025 | 34,02 | 34,76 | 33,96 | 34,71 | 0,81% | 742.534,00 |
| 01.04.2025 | 34,45 | 34,69 | 34,11 | 34,43 | -0,69% | 809.179,00 |
| 31.03.2025 | 34,06 | 34,85 | 33,92 | 34,67 | 0,78% | 934.452,00 |
| 28.03.2025 | 34,75 | 35,03 | 34,22 | 34,40 | -1,32% | 657.204,00 |
| 27.03.2025 | 35,14 | 35,27 | 34,75 | 34,86 | -0,51% | 527.944,00 |
| 26.03.2025 | 35,26 | 35,62 | 34,97 | 35,04 | -0,14% | 503.449,00 |
| 25.03.2025 | 35,40 | 35,64 | 35,07 | 35,09 | -0,59% | 724.520,00 |
| 24.03.2025 | 35,01 | 35,46 | 34,59 | 35,30 | 2,68% | 1.097.933,00 |
| 21.03.2025 | 34,57 | 34,87 | 34,33 | 34,38 | -0,95% | 3.629.559,00 |
| 20.03.2025 | 34,79 | 35,48 | 34,67 | 34,71 | -1,31% | 695.252,00 |
| 19.03.2025 | 34,81 | 35,51 | 34,78 | 35,17 | 0,80% | 808.755,00 |
| 18.03.2025 | 34,63 | 35,00 | 34,57 | 34,89 | 0,09% | 733.480,00 |