38,730$
-0,36%
Echtzeit-Aktienkurs Atlantic Union Bankshares Corp
Bid:
Ask:
Aktienkurse zur Atlantic Union Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 38,59 | 39,19 | 38,59 | 38,73 | -0,36% | 1.588.850,00 |
| 17.04.2026 | 38,45 | 39,67 | 38,37 | 38,87 | 2,75% | 1.295.679,00 |
| 16.04.2026 | 37,98 | 38,07 | 37,77 | 37,83 | -0,53% | 686.697,00 |
| 15.04.2026 | 38,01 | 38,29 | 37,32 | 38,03 | 0,00% | 1.000.969,00 |
| 14.04.2026 | 38,21 | 38,28 | 37,84 | 38,03 | -0,81% | 600.964,00 |
| 13.04.2026 | 37,88 | 38,35 | 37,50 | 38,34 | 0,82% | 814.094,00 |
| 10.04.2026 | 38,66 | 38,66 | 37,92 | 38,03 | -1,93% | 889.725,00 |
| 09.04.2026 | 37,49 | 38,86 | 37,36 | 38,78 | 2,81% | 896.216,00 |
| 08.04.2026 | 37,67 | 38,15 | 37,52 | 37,72 | 3,37% | 889.755,00 |
| 07.04.2026 | 36,32 | 36,59 | 36,13 | 36,49 | 0,44% | 852.525,00 |
| 06.04.2026 | 36,01 | 36,40 | 35,75 | 36,33 | 0,67% | 852.809,00 |
| 02.04.2026 | 35,54 | 36,15 | 35,22 | 36,09 | 0,28% | 869.314,00 |
| 01.04.2026 | 35,91 | 36,52 | 35,91 | 35,99 | 0,70% | 955.747,00 |
| 31.03.2026 | 35,06 | 36,02 | 34,92 | 35,74 | 3,12% | 1.307.681,00 |
| 30.03.2026 | 35,13 | 35,31 | 34,52 | 34,66 | -0,37% | 884.285,00 |
| 27.03.2026 | 35,38 | 35,43 | 34,62 | 34,79 | -2,06% | 836.999,00 |
| 26.03.2026 | 34,80 | 35,72 | 34,80 | 35,52 | 0,54% | 1.036.937,00 |
| 25.03.2026 | 35,54 | 35,93 | 35,06 | 35,33 | 1,12% | 1.040.522,00 |
| 24.03.2026 | 34,39 | 35,41 | 34,31 | 34,94 | 0,72% | 865.868,00 |
| 23.03.2026 | 35,39 | 35,90 | 34,67 | 34,69 | 1,23% | 1.509.729,00 |
| 20.03.2026 | 34,33 | 34,35 | 33,82 | 34,27 | 0,29% | 2.339.102,00 |
| 19.03.2026 | 33,68 | 34,43 | 33,37 | 34,17 | 1,06% | 1.009.451,00 |
| 18.03.2026 | 34,55 | 34,55 | 33,68 | 33,81 | -2,03% | 1.362.860,00 |
| 17.03.2026 | 34,61 | 34,90 | 33,97 | 34,51 | 0,91% | 955.432,00 |
| 16.03.2026 | 34,69 | 34,80 | 34,18 | 34,20 | -0,29% | 858.433,00 |
| 13.03.2026 | 34,84 | 34,84 | 34,05 | 34,30 | -0,35% | 1.040.219,00 |
| 12.03.2026 | 34,29 | 34,82 | 33,90 | 34,42 | -1,38% | 1.038.352,00 |
| 11.03.2026 | 35,26 | 35,28 | 34,51 | 34,90 | -1,41% | 718.767,00 |
| 10.03.2026 | 35,13 | 36,31 | 34,41 | 35,40 | 0,71% | 1.709.099,00 |
| 09.03.2026 | 33,82 | 35,57 | 33,45 | 35,15 | -0,96% | 1.448.024,00 |
| 06.03.2026 | 35,57 | 35,57 | 34,68 | 35,49 | -2,93% | 1.014.912,00 |
| 05.03.2026 | 36,84 | 37,10 | 36,14 | 36,56 | -2,09% | 808.920,00 |
| 04.03.2026 | 37,78 | 37,79 | 37,29 | 37,34 | -0,56% | 725.846,00 |
| 03.03.2026 | 36,40 | 37,90 | 36,00 | 37,55 | -0,19% | 899.777,00 |
| 02.03.2026 | 36,73 | 37,89 | 36,13 | 37,62 | 1,51% | 1.313.837,00 |
| 27.02.2026 | 38,56 | 38,96 | 36,64 | 37,06 | -6,20% | 1.416.167,00 |
| 26.02.2026 | 39,49 | 40,15 | 38,65 | 39,51 | 1,07% | 922.592,00 |
| 25.02.2026 | 38,86 | 39,19 | 38,31 | 39,09 | 1,64% | 577.947,00 |
| 24.02.2026 | 38,64 | 39,12 | 38,01 | 38,46 | -5,39% | 1.098.360,00 |
| 20.02.2026 | 40,07 | 40,67 | 39,39 | 40,65 | 1,83% | 754.262,00 |
| 19.02.2026 | 39,63 | 39,96 | 39,32 | 39,92 | -0,10% | 824.868,00 |
| 18.02.2026 | 40,13 | 40,92 | 39,77 | 39,96 | -0,82% | 835.777,00 |
| 17.02.2026 | 40,30 | 40,81 | 39,83 | 40,29 | 0,15% | 709.645,00 |
| 13.02.2026 | 39,86 | 40,29 | 39,25 | 40,23 | -0,17% | 943.701,00 |
| 12.02.2026 | 41,35 | 41,66 | 39,65 | 40,30 | -1,71% | 828.708,00 |
| 11.02.2026 | 41,74 | 41,94 | 40,72 | 41,00 | -0,61% | 1.003.855,00 |
| 10.02.2026 | 41,60 | 41,90 | 40,85 | 41,25 | -1,22% | 611.212,00 |
| 09.02.2026 | 41,50 | 42,02 | 41,43 | 41,76 | -0,05% | 715.690,00 |
| 06.02.2026 | 41,37 | 42,18 | 41,37 | 41,78 | 1,24% | 826.387,00 |
| 05.02.2026 | 41,29 | 41,80 | 40,68 | 41,27 | 0,22% | 1.157.181,00 |
| 04.02.2026 | 40,86 | 41,98 | 40,86 | 41,18 | 1,63% | 945.793,00 |
| 03.02.2026 | 39,61 | 40,58 | 39,43 | 40,52 | 2,40% | 1.434.796,00 |
| 02.02.2026 | 38,72 | 39,80 | 38,61 | 39,57 | 1,88% | 1.101.738,00 |
| 30.01.2026 | 39,03 | 39,44 | 38,70 | 38,84 | -0,92% | 1.526.339,00 |
| 29.01.2026 | 39,36 | 39,55 | 38,78 | 39,20 | 0,77% | 1.340.142,00 |
| 28.01.2026 | 39,42 | 39,76 | 38,84 | 38,90 | -1,07% | 1.346.128,00 |
| 27.01.2026 | 39,00 | 39,42 | 38,80 | 39,32 | 0,95% | 811.234,00 |
| 26.01.2026 | 39,12 | 39,30 | 38,36 | 38,95 | -1,81% | 1.189.498,00 |
| 22.01.2026 | 39,80 | 40,71 | 39,00 | 39,67 | -0,80% | 1.809.041,00 |
| 21.01.2026 | 37,64 | 40,09 | 37,64 | 39,99 | 7,04% | 2.654.781,00 |
| 20.01.2026 | 37,55 | 38,33 | 37,26 | 37,36 | -2,56% | 791.037,00 |
| 16.01.2026 | 38,35 | 38,80 | 38,05 | 38,34 | -0,05% | 1.369.982,00 |
| 15.01.2026 | 37,68 | 38,45 | 37,41 | 38,36 | 2,84% | 893.283,00 |
| 14.01.2026 | 36,64 | 37,37 | 36,53 | 37,30 | 1,77% | 761.940,00 |
| 13.01.2026 | 36,90 | 36,98 | 36,56 | 36,65 | -0,27% | 1.145.065,00 |
| 12.01.2026 | 36,95 | 37,25 | 36,73 | 36,75 | -1,84% | 1.064.840,00 |
| 09.01.2026 | 37,78 | 37,81 | 37,05 | 37,44 | -0,11% | 870.922,00 |
| 08.01.2026 | 36,99 | 37,73 | 36,55 | 37,48 | 2,01% | 1.245.029,00 |
| 07.01.2026 | 36,94 | 37,19 | 36,09 | 36,74 | -0,46% | 1.161.909,00 |
| 06.01.2026 | 36,01 | 36,98 | 35,76 | 36,91 | 2,10% | 1.076.215,00 |
| 05.01.2026 | 35,30 | 36,64 | 35,30 | 36,15 | 1,77% | 809.847,00 |
| 02.01.2026 | 35,30 | 35,63 | 34,78 | 35,52 | 0,62% | 890.198,00 |
| 31.12.2025 | 35,61 | 35,77 | 35,19 | 35,30 | -0,68% | 581.825,00 |
| 30.12.2025 | 36,06 | 36,24 | 35,52 | 35,54 | -1,71% | 695.624,00 |
| 29.12.2025 | 36,55 | 36,61 | 36,09 | 36,16 | -0,66% | 589.982,00 |
| 26.12.2025 | 36,47 | 36,71 | 36,15 | 36,40 | -0,49% | 459.413,00 |
| 24.12.2025 | 36,36 | 36,58 | 36,23 | 36,58 | 0,69% | 347.852,00 |
| 23.12.2025 | 36,26 | 36,57 | 36,24 | 36,33 | -0,55% | 1.134.565,00 |
| 22.12.2025 | 36,64 | 36,84 | 36,41 | 36,53 | -0,19% | 1.219.337,00 |
| 19.12.2025 | 36,65 | 36,79 | 36,17 | 36,60 | -0,46% | 3.031.991,00 |
| 18.12.2025 | 37,15 | 37,25 | 36,48 | 36,77 | -0,33% | 1.600.466,00 |
| 17.12.2025 | 36,52 | 37,44 | 36,52 | 36,89 | 0,74% | 1.175.474,00 |
| 16.12.2025 | 36,72 | 37,01 | 36,48 | 36,62 | -0,62% | 1.141.790,00 |
| 15.12.2025 | 36,92 | 37,24 | 36,53 | 36,85 | 0,55% | 1.612.830,00 |
| 12.12.2025 | 36,69 | 37,02 | 36,11 | 36,65 | 0,00% | 1.198.125,00 |
| 11.12.2025 | 36,14 | 36,87 | 36,00 | 36,65 | 1,81% | 1.853.973,00 |
| 10.12.2025 | 34,54 | 36,60 | 34,38 | 36,00 | 4,23% | 2.694.665,00 |
| 09.12.2025 | 34,14 | 34,93 | 34,14 | 34,54 | 0,76% | 1.546.729,00 |
| 08.12.2025 | 34,57 | 34,95 | 34,23 | 34,28 | -0,32% | 1.208.235,00 |
| 05.12.2025 | 34,34 | 34,71 | 33,94 | 34,39 | -1,69% | 1.230.788,00 |
| 04.12.2025 | 34,80 | 35,08 | 34,70 | 34,98 | 0,00% | 632.154,00 |
| 03.12.2025 | 34,21 | 35,14 | 34,04 | 34,98 | 2,49% | 1.003.581,00 |
| 02.12.2025 | 34,49 | 34,66 | 34,06 | 34,13 | -0,93% | 691.703,00 |
| 01.12.2025 | 33,72 | 34,51 | 33,62 | 34,45 | 1,83% | 813.273,00 |
| 28.11.2025 | 34,04 | 34,21 | 33,70 | 33,83 | -0,59% | 519.733,00 |
| 26.11.2025 | 34,00 | 34,43 | 33,97 | 34,03 | -0,67% | 1.469.267,00 |
| 25.11.2025 | 32,91 | 34,52 | 32,89 | 34,26 | 4,48% | 1.292.997,00 |
| 24.11.2025 | 33,26 | 33,26 | 32,50 | 32,79 | 3,54% | 754.592,00 |
| 20.11.2025 | 32,73 | 33,18 | 31,62 | 31,67 | -1,83% | 1.499.790,00 |
| 19.11.2025 | 31,81 | 32,31 | 31,57 | 32,26 | 2,64% | 1.029.262,00 |