40,275$
0,35%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 38,74 | 39,82 | 38,74 | 39,82 | -0,78% | - |
| 06.03.2026 | 39,74 | 40,19 | 39,08 | 40,14 | -1,63% | 433,00 |
| 05.03.2026 | 40,91 | 41,15 | 40,46 | 40,80 | -1,40% | 433,00 |
| 04.03.2026 | 41,58 | 41,80 | 41,30 | 41,38 | -0,02% | 1.010.502,00 |
| 03.03.2026 | 40,74 | 41,78 | 40,38 | 41,39 | -1,08% | 990.214,00 |
| 02.03.2026 | 41,00 | 42,11 | 40,27 | 41,84 | 1,31% | 1.010.034,00 |
| 27.02.2026 | 42,79 | 43,21 | 41,04 | 41,30 | -5,23% | 1.406.332,00 |
| 26.02.2026 | 43,23 | 43,98 | 42,96 | 43,58 | 1,21% | 633.558,00 |
| 25.02.2026 | 42,82 | 43,16 | 42,43 | 43,06 | 1,08% | 618.045,00 |
| 24.02.2026 | 42,53 | 43,00 | 42,39 | 42,60 | 0,14% | 795.488,00 |
| 23.02.2026 | 44,13 | 44,47 | 42,12 | 42,54 | -3,93% | 742.552,00 |
| 20.02.2026 | 44,02 | 44,35 | 43,49 | 44,28 | 0,48% | 914.195,00 |
| 19.02.2026 | 43,60 | 44,08 | 43,49 | 44,07 | 0,36% | 547.864,00 |
| 18.02.2026 | 44,08 | 44,95 | 43,54 | 43,91 | -0,70% | 673.995,00 |
| 17.02.2026 | 44,35 | 44,93 | 43,99 | 44,22 | 0,23% | 568.738,00 |
| 13.02.2026 | 43,80 | 44,50 | 43,47 | 44,12 | 0,32% | 563.457,00 |
| 12.02.2026 | 44,68 | 44,78 | 43,35 | 43,98 | -0,66% | 670.171,00 |
| 11.02.2026 | 45,00 | 45,48 | 44,00 | 44,27 | -0,83% | 692.958,00 |
| 10.02.2026 | 44,85 | 45,20 | 44,23 | 44,64 | -0,93% | 739.543,00 |
| 09.02.2026 | 45,24 | 45,63 | 44,85 | 45,06 | -1,01% | 570.052,00 |
| 06.02.2026 | 45,20 | 45,93 | 45,01 | 45,52 | 1,79% | 1.191.296,00 |
| 05.02.2026 | 44,37 | 45,31 | 43,97 | 44,72 | 0,02% | 1.180.165,00 |
| 04.02.2026 | 44,13 | 45,18 | 44,13 | 44,71 | 1,66% | 806.422,00 |
| 03.02.2026 | 42,85 | 44,11 | 42,81 | 43,98 | 2,11% | 911.291,00 |
| 02.02.2026 | 42,37 | 43,42 | 41,99 | 43,07 | 1,75% | 853.696,00 |
| 30.01.2026 | 42,13 | 42,51 | 41,85 | 42,33 | -0,05% | 1.828.493,00 |
| 29.01.2026 | 41,94 | 42,38 | 41,70 | 42,35 | 1,46% | 939.826,00 |
| 28.01.2026 | 41,62 | 42,18 | 41,48 | 41,74 | 0,41% | 829.495,00 |
| 27.01.2026 | 41,38 | 41,64 | 41,28 | 41,57 | 0,46% | 651.758,00 |
| 26.01.2026 | 41,54 | 41,84 | 41,01 | 41,38 | -0,19% | 738.093,00 |
| 23.01.2026 | 43,00 | 43,00 | 41,36 | 41,46 | -3,02% | 992.539,00 |
| 22.01.2026 | 42,61 | 43,78 | 42,52 | 42,75 | -0,07% | 1.322.485,00 |
| 21.01.2026 | 40,74 | 42,86 | 40,59 | 42,78 | 5,73% | 1.301.283,00 |
| 20.01.2026 | 40,65 | 41,10 | 40,38 | 40,46 | -1,29% | 757.376,00 |
| 19.01.2026 | 40,91 | 41,07 | 40,88 | 40,99 | -0,56% | - |
| 16.01.2026 | 41,16 | 41,42 | 41,03 | 41,22 | -0,02% | 799.544,00 |
| 15.01.2026 | 40,50 | 41,53 | 40,46 | 41,23 | 1,73% | 835.577,00 |
| 14.01.2026 | 39,79 | 40,73 | 39,69 | 40,53 | 1,58% | 973.110,00 |
| 13.01.2026 | 39,88 | 40,17 | 39,69 | 39,90 | 0,13% | 786.947,00 |
| 12.01.2026 | 40,33 | 40,45 | 39,63 | 39,85 | -1,94% | 891.392,00 |
| 09.01.2026 | 40,65 | 40,90 | 40,35 | 40,64 | 0,40% | 2.459.585,00 |
| 08.01.2026 | 39,10 | 40,68 | 39,00 | 40,48 | 3,05% | 1.048.003,00 |
| 07.01.2026 | 39,30 | 39,63 | 38,72 | 39,28 | -0,03% | 605.924,00 |
| 06.01.2026 | 38,82 | 39,37 | 38,30 | 39,29 | 0,61% | 713.793,00 |
| 05.01.2026 | 38,21 | 39,37 | 38,21 | 39,05 | 1,72% | 681.293,00 |
| 02.01.2026 | 38,34 | 38,65 | 37,94 | 38,39 | -0,03% | 772.865,00 |
| 31.12.2025 | 38,68 | 39,00 | 38,37 | 38,40 | -0,72% | 621.067,00 |
| 30.12.2025 | 39,00 | 39,10 | 38,65 | 38,68 | -0,92% | 555.091,00 |
| 29.12.2025 | 39,50 | 39,62 | 39,00 | 39,04 | -1,16% | 610.417,00 |
| 26.12.2025 | 39,52 | 39,68 | 39,30 | 39,50 | -0,15% | 451.763,00 |
| 24.12.2025 | 39,56 | 39,66 | 39,31 | 39,56 | 0,08% | 265.991,00 |
| 23.12.2025 | 39,89 | 40,29 | 39,50 | 39,53 | -1,27% | 623.882,00 |
| 22.12.2025 | 39,95 | 40,37 | 39,86 | 40,04 | 0,25% | 736.144,00 |
| 19.12.2025 | 39,97 | 40,23 | 39,55 | 39,94 | -0,35% | 2.285.356,00 |
| 18.12.2025 | 40,52 | 40,52 | 39,19 | 40,08 | -0,47% | 1.155.380,00 |
| 17.12.2025 | 39,41 | 40,45 | 39,30 | 40,27 | 1,99% | 1.146.802,00 |
| 16.12.2025 | 39,74 | 39,74 | 39,22 | 39,49 | -0,47% | 926.216,00 |
| 15.12.2025 | 39,38 | 39,75 | 39,35 | 39,67 | 1,25% | 798.552,00 |
| 12.12.2025 | 39,31 | 39,37 | 38,91 | 39,18 | -0,89% | 691.390,00 |
| 11.12.2025 | 39,28 | 39,90 | 39,28 | 39,53 | 0,64% | 657.692,00 |
| 10.12.2025 | 38,06 | 39,40 | 38,06 | 39,28 | 3,04% | 938.619,00 |
| 09.12.2025 | 38,00 | 38,56 | 37,95 | 38,12 | 0,24% | 608.863,00 |
| 08.12.2025 | 38,10 | 38,34 | 37,92 | 38,03 | 0,03% | 622.181,00 |
| 05.12.2025 | 38,09 | 38,20 | 37,92 | 38,02 | -0,18% | 544.412,00 |
| 04.12.2025 | 38,00 | 38,25 | 37,93 | 38,09 | -0,16% | 416.162,00 |
| 03.12.2025 | 37,73 | 38,23 | 37,68 | 38,15 | 1,60% | 609.247,00 |
| 02.12.2025 | 37,85 | 37,98 | 37,51 | 37,55 | -0,37% | 463.911,00 |
| 01.12.2025 | 37,16 | 37,84 | 37,16 | 37,69 | 1,21% | 495.897,00 |
| 28.11.2025 | 37,67 | 37,72 | 37,16 | 37,24 | -1,17% | 392.220,00 |
| 26.11.2025 | 37,74 | 37,96 | 37,58 | 37,68 | -0,74% | 573.116,00 |
| 25.11.2025 | 37,39 | 38,13 | 37,27 | 37,96 | 2,26% | 742.248,00 |
| 24.11.2025 | 37,03 | 37,42 | 36,92 | 37,12 | -0,32% | 874.466,00 |
| 21.11.2025 | 35,87 | 37,56 | 35,85 | 37,24 | 4,14% | 1.119.096,00 |
| 20.11.2025 | 36,02 | 36,38 | 35,55 | 35,76 | 0,45% | 677.291,00 |
| 19.11.2025 | 35,28 | 35,69 | 35,19 | 35,60 | 0,68% | 571.791,00 |
| 18.11.2025 | 34,73 | 35,48 | 34,68 | 35,36 | 1,52% | 679.648,00 |
| 17.11.2025 | 36,36 | 36,40 | 34,75 | 34,83 | -4,42% | 840.621,00 |
| 14.11.2025 | 35,72 | 36,54 | 35,72 | 36,44 | -0,03% | 650.090,00 |
| 13.11.2025 | 36,48 | 37,01 | 36,27 | 36,45 | -0,46% | 550.343,00 |
| 12.11.2025 | 36,90 | 37,26 | 36,56 | 36,62 | -0,76% | 764.472,00 |
| 11.11.2025 | 36,68 | 37,09 | 36,50 | 36,90 | 0,75% | 452.912,00 |
| 10.11.2025 | 36,55 | 36,83 | 36,19 | 36,63 | 0,21% | 455.219,00 |
| 07.11.2025 | 36,21 | 36,55 | 35,95 | 36,55 | 0,99% | 570.848,00 |
| 06.11.2025 | 36,28 | 36,57 | 36,13 | 36,19 | -0,71% | 685.021,00 |
| 05.11.2025 | 36,04 | 36,69 | 35,90 | 36,45 | 1,25% | 564.088,00 |
| 04.11.2025 | 35,90 | 36,15 | 35,67 | 36,00 | -0,06% | 574.421,00 |
| 03.11.2025 | 35,66 | 36,04 | 35,28 | 36,02 | 0,64% | 750.476,00 |
| 31.10.2025 | 35,52 | 36,07 | 35,32 | 35,79 | 0,06% | 981.270,00 |
| 30.10.2025 | 35,68 | 36,36 | 35,67 | 35,77 | -0,06% | 684.054,00 |
| 29.10.2025 | 36,28 | 36,59 | 35,43 | 35,79 | -2,00% | 917.963,00 |
| 28.10.2025 | 36,18 | 36,71 | 36,18 | 36,52 | -0,11% | 632.888,00 |
| 27.10.2025 | 36,46 | 36,81 | 36,28 | 36,56 | 0,36% | 798.564,00 |
| 24.10.2025 | 35,89 | 37,14 | 35,57 | 36,43 | 3,43% | 1.048.045,00 |
| 23.10.2025 | 35,71 | 36,20 | 35,15 | 35,22 | -0,59% | - |
| 22.10.2025 | 35,51 | 36,00 | 35,38 | 35,43 | -0,06% | 755.387,00 |
| 21.10.2025 | 35,69 | 35,81 | 35,43 | 35,45 | -1,03% | 619.221,00 |
| 20.10.2025 | 35,53 | 35,89 | 35,30 | 35,82 | 1,56% | 828.543,00 |
| 17.10.2025 | 34,67 | 35,33 | 34,47 | 35,27 | 2,79% | - |
| 16.10.2025 | 35,76 | 35,76 | 34,10 | 34,31 | -4,35% | 1.208.211,00 |
| 15.10.2025 | 37,09 | 37,20 | 35,72 | 35,87 | -3,21% | 858.594,00 |