43,458$
0,11%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,55 | 43,60 | 43,23 | 43,41 | 0,00% | 635.696,00 |
| 07.05.2026 | 43,86 | 43,86 | 43,38 | 43,41 | -0,71% | 769.393,00 |
| 06.05.2026 | 44,03 | 44,25 | 43,62 | 43,72 | 0,37% | 737.473,00 |
| 05.05.2026 | 43,13 | 43,73 | 43,11 | 43,56 | 1,07% | 656.153,00 |
| 04.05.2026 | 43,34 | 43,78 | 42,93 | 43,10 | -1,33% | 746.754,00 |
| 01.05.2026 | 43,80 | 44,10 | 43,41 | 43,68 | -0,30% | 675.353,00 |
| 30.04.2026 | 43,02 | 44,12 | 42,97 | 43,81 | 1,11% | 944.012,00 |
| 29.04.2026 | 43,75 | 44,19 | 43,13 | 43,33 | -1,75% | 673.640,00 |
| 28.04.2026 | 44,45 | 44,60 | 43,93 | 44,10 | 0,30% | 851.810,00 |
| 27.04.2026 | 43,53 | 44,19 | 43,53 | 43,97 | 1,10% | 870.648,00 |
| 24.04.2026 | 43,73 | 44,09 | 43,40 | 43,49 | -0,97% | 921.009,00 |
| 23.04.2026 | 43,54 | 44,24 | 43,24 | 43,92 | 1,28% | 906.723,00 |
| 22.04.2026 | 43,72 | 43,83 | 43,20 | 43,36 | -0,57% | 900.506,00 |
| 21.04.2026 | 44,43 | 44,63 | 43,53 | 43,61 | -2,00% | 668.102,00 |
| 20.04.2026 | 44,16 | 44,83 | 44,06 | 44,50 | 0,47% | 544.894,00 |
| 17.04.2026 | 43,56 | 44,95 | 43,52 | 44,29 | 2,48% | 737.572,00 |
| 16.04.2026 | 43,28 | 43,50 | 43,07 | 43,22 | -0,63% | 523.874,00 |
| 15.04.2026 | 43,52 | 43,65 | 43,08 | 43,50 | -0,29% | 665.997,00 |
| 14.04.2026 | 43,72 | 43,99 | 43,34 | 43,62 | -0,80% | 692.017,00 |
| 13.04.2026 | 43,73 | 44,04 | 43,42 | 43,97 | 0,30% | 997.654,00 |
| 10.04.2026 | 44,54 | 44,60 | 43,79 | 43,84 | -1,62% | 814.381,00 |
| 09.04.2026 | 43,32 | 44,69 | 43,32 | 44,56 | 2,25% | 1.031.900,00 |
| 08.04.2026 | 43,69 | 43,95 | 43,36 | 43,58 | 2,73% | 1.363.268,00 |
| 07.04.2026 | 42,21 | 42,64 | 42,03 | 42,42 | 0,50% | 860.004,00 |
| 06.04.2026 | 41,52 | 42,31 | 41,52 | 42,21 | 0,81% | 1.158.378,00 |
| 02.04.2026 | 41,41 | 41,96 | 41,12 | 41,87 | 0,48% | 866.595,00 |
| 01.04.2026 | 41,46 | 42,12 | 41,46 | 41,67 | 0,56% | 1.143.472,00 |
| 31.03.2026 | 41,28 | 41,68 | 40,96 | 41,44 | 1,84% | 1.285.156,00 |
| 30.03.2026 | 40,75 | 40,90 | 40,53 | 40,69 | 0,82% | 1.183.245,00 |
| 27.03.2026 | 40,74 | 40,98 | 40,26 | 40,36 | -1,75% | 969.836,00 |
| 26.03.2026 | 40,63 | 41,17 | 40,29 | 41,08 | 0,56% | 905.276,00 |
| 25.03.2026 | 41,15 | 41,41 | 40,45 | 40,85 | 0,00% | 1.022.692,00 |
| 24.03.2026 | 39,99 | 41,17 | 39,99 | 40,85 | 1,26% | 1.337.136,00 |
| 23.03.2026 | 40,28 | 41,10 | 40,02 | 40,34 | 1,97% | 1.629.408,00 |
| 20.03.2026 | 39,37 | 39,72 | 39,20 | 39,56 | 0,33% | 2.454.560,00 |
| 19.03.2026 | 39,02 | 39,74 | 38,81 | 39,43 | 0,90% | 1.304.452,00 |
| 18.03.2026 | 38,99 | 39,40 | 38,95 | 39,08 | -0,56% | 1.270.822,00 |
| 17.03.2026 | 39,70 | 39,98 | 39,01 | 39,30 | -0,20% | 701.270,00 |
| 16.03.2026 | 39,48 | 39,79 | 39,05 | 39,38 | 0,51% | 713.875,00 |
| 13.03.2026 | 39,16 | 39,38 | 38,55 | 39,18 | -0,23% | 772.108,00 |
| 12.03.2026 | 38,63 | 39,51 | 38,46 | 39,27 | -0,36% | 936.993,00 |
| 11.03.2026 | 39,80 | 39,96 | 39,01 | 39,41 | -1,28% | 988.250,00 |
| 10.03.2026 | 39,75 | 40,75 | 39,39 | 39,92 | -0,03% | 1.750.452,00 |
| 09.03.2026 | 39,63 | 40,24 | 38,57 | 39,93 | -0,52% | 865.148,00 |
| 06.03.2026 | 39,74 | 40,59 | 39,08 | 40,14 | -1,62% | 1.285.588,00 |
| 05.03.2026 | 40,91 | 41,15 | 40,46 | 40,80 | -1,40% | 623.133,00 |
| 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 |