12,320$
-0,73%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 12,36 | 12,75 | 12,30 | 12,32 | -0,73% | 5.799,00 |
| 19.11.2024 | 12,55 | 12,90 | 12,40 | 12,41 | 0,32% | 5.372,00 |
| 18.11.2024 | 12,59 | 12,89 | 12,37 | 12,37 | -3,69% | 16.004,00 |
| 15.11.2024 | 12,55 | 12,84 | 12,55 | 12,84 | 1,53% | 926,00 |
| 14.11.2024 | 12,85 | 13,05 | 12,65 | 12,65 | -1,56% | 3.581,00 |
| 13.11.2024 | 12,85 | 12,97 | 12,85 | 12,85 | -1,53% | 1.219,00 |
| 12.11.2024 | 13,30 | 13,30 | 12,78 | 13,05 | -1,44% | 10.828,00 |
| 11.11.2024 | 12,46 | 13,24 | 12,46 | 13,24 | 8,08% | 6.919,00 |
| 08.11.2024 | 13,08 | 13,08 | 12,03 | 12,25 | -8,17% | 24.180,00 |
| 07.11.2024 | 12,92 | 13,34 | 12,83 | 13,34 | 1,18% | 8.590,00 |
| 06.11.2024 | 12,52 | 13,40 | 12,52 | 13,19 | 2,85% | 7.539,00 |
| 05.11.2024 | 13,06 | 13,17 | 12,81 | 12,82 | -2,66% | 13.052,00 |
| 04.11.2024 | 13,12 | 13,36 | 12,92 | 13,17 | -0,51% | 13.833,00 |
| 01.11.2024 | 13,15 | 13,24 | 13,15 | 13,24 | 1,05% | 808,00 |
| 31.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,51% | 1.226,00 |
| 30.10.2024 | 13,10 | 13,17 | 13,10 | 13,17 | -0,10% | 1.951,00 |
| 29.10.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,61% | 1.362,00 |
| 28.10.2024 | 12,85 | 13,24 | 12,85 | 13,10 | 0,15% | 7.186,00 |
| 25.10.2024 | 12,85 | 13,16 | 12,65 | 13,08 | -0,15% | 11.592,00 |
| 24.10.2024 | 12,89 | 13,14 | 12,86 | 13,10 | 2,50% | 5.651,00 |
| 23.10.2024 | 12,93 | 12,93 | 12,44 | 12,78 | -1,16% | 8.232,00 |
| 22.10.2024 | 13,16 | 13,16 | 12,85 | 12,93 | -0,54% | 1.780,00 |
| 21.10.2024 | 12,80 | 13,10 | 12,80 | 13,00 | 5,86% | 4.942,00 |
| 18.10.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -2,92% | 800,00 |
| 17.10.2024 | 12,57 | 12,65 | 12,57 | 12,65 | 2,26% | 847,00 |
| 16.10.2024 | 12,99 | 13,10 | 12,37 | 12,37 | -2,21% | 16.419,00 |
| 15.10.2024 | 13,24 | 13,24 | 12,22 | 12,65 | -3,28% | 18.722,00 |
| 14.10.2024 | 13,15 | 13,27 | 12,97 | 13,08 | -0,58% | 2.633,00 |
| 11.10.2024 | 13,12 | 13,35 | 13,12 | 13,16 | -0,19% | 1.071,00 |
| 10.10.2024 | 13,10 | 13,36 | 13,07 | 13,18 | 1,54% | 2.103,00 |
| 09.10.2024 | 13,02 | 13,15 | 12,96 | 12,98 | -0,84% | 1.025,00 |
| 08.10.2024 | 13,35 | 13,35 | 13,09 | 13,09 | -2,02% | 1.204,00 |
| 07.10.2024 | 13,77 | 13,77 | 13,36 | 13,36 | -0,22% | 2.423,00 |
| 04.10.2024 | 12,92 | 13,39 | 12,92 | 13,39 | 0,34% | 1.208,00 |
| 03.10.2024 | 13,06 | 13,68 | 13,06 | 13,35 | 3,01% | 2.177,00 |
| 02.10.2024 | 13,06 | 13,27 | 12,86 | 12,96 | -1,11% | 5.657,00 |
| 01.10.2024 | 13,00 | 13,10 | 12,94 | 13,10 | -2,24% | 4.237,00 |
| 30.09.2024 | 13,55 | 13,55 | 12,92 | 13,40 | 0,15% | 7.109,00 |
| 27.09.2024 | 12,91 | 13,49 | 12,91 | 13,38 | 0,71% | 10.563,00 |
| 26.09.2024 | 13,43 | 13,43 | 13,01 | 13,29 | -3,58% | 1.408,00 |
| 25.09.2024 | 12,96 | 14,38 | 12,96 | 13,78 | 5,76% | 20.577,00 |
| 24.09.2024 | 12,76 | 13,44 | 12,75 | 13,03 | 2,93% | 12.803,00 |
| 23.09.2024 | 13,00 | 13,00 | 12,66 | 12,66 | -2,77% | 7.228,00 |
| 20.09.2024 | 12,33 | 13,02 | 12,30 | 13,02 | 8,32% | 29.932,00 |
| 19.09.2024 | 11,98 | 12,57 | 11,96 | 12,02 | 2,30% | 15.121,00 |
| 18.09.2024 | 11,79 | 11,89 | 11,75 | 11,75 | -0,50% | 4.477,00 |
| 17.09.2024 | 11,90 | 11,95 | 11,75 | 11,81 | -1,67% | 8.602,00 |
| 16.09.2024 | 11,82 | 12,09 | 11,72 | 12,01 | 1,01% | 8.653,00 |
| 13.09.2024 | 12,00 | 12,00 | 11,70 | 11,89 | -0,08% | 4.124,00 |
| 12.09.2024 | 11,78 | 11,90 | 11,78 | 11,90 | 0,00% | 1.057,00 |
| 11.09.2024 | 12,00 | 12,10 | 11,88 | 11,90 | -1,73% | 10.512,00 |
| 10.09.2024 | 12,00 | 12,31 | 12,00 | 12,11 | -0,79% | 9.971,00 |
| 09.09.2024 | 12,74 | 12,74 | 12,04 | 12,21 | -3,35% | 5.915,00 |
| 06.09.2024 | 12,24 | 12,63 | 12,14 | 12,63 | 4,38% | 9.055,00 |
| 05.09.2024 | 12,17 | 12,17 | 11,82 | 12,10 | 3,52% | 3.531,00 |
| 04.09.2024 | 12,09 | 12,11 | 11,67 | 11,69 | -2,14% | 3.218,00 |
| 03.09.2024 | 12,48 | 12,48 | 11,65 | 11,95 | -4,21% | 17.818,00 |
| 30.08.2024 | 12,19 | 12,47 | 12,15 | 12,47 | 2,05% | 4.920,00 |
| 29.08.2024 | 12,39 | 12,39 | 12,20 | 12,22 | 0,66% | 7.937,00 |
| 28.08.2024 | 12,25 | 12,25 | 11,95 | 12,14 | 0,41% | 3.906,00 |
| 27.08.2024 | 12,25 | 12,25 | 12,09 | 12,09 | -0,98% | 5.634,00 |
| 26.08.2024 | 12,48 | 12,48 | 12,21 | 12,21 | 1,33% | 4.812,00 |
| 23.08.2024 | 12,00 | 12,25 | 11,64 | 12,05 | 2,47% | 10.717,00 |
| 22.08.2024 | 11,40 | 12,01 | 11,40 | 11,76 | 2,60% | 3.462,00 |
| 21.08.2024 | 11,73 | 11,73 | 11,40 | 11,46 | -0,33% | 4.571,00 |
| 20.08.2024 | 11,70 | 11,80 | 11,50 | 11,50 | -1,16% | 7.452,00 |
| 19.08.2024 | 11,75 | 11,75 | 11,51 | 11,64 | -1,98% | 7.721,00 |
| 16.08.2024 | 11,75 | 11,87 | 11,70 | 11,87 | 0,76% | 2.474,00 |
| 15.08.2024 | 12,00 | 12,00 | 11,75 | 11,78 | -2,56% | 2.301,00 |
| 14.08.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 1,64% | 1.166,00 |
| 13.08.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 0,58% | 1.237,00 |
| 12.08.2024 | 11,79 | 12,00 | 11,79 | 11,83 | 2,30% | 2.349,00 |
| 09.08.2024 | 12,10 | 12,15 | 11,56 | 11,56 | -5,25% | 6.994,00 |
| 08.08.2024 | 12,25 | 12,25 | 12,00 | 12,20 | 1,41% | 1.572,00 |
| 07.08.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -0,96% | 502,00 |
| 06.08.2024 | 12,00 | 12,24 | 12,00 | 12,15 | 3,11% | 1.763,00 |
| 05.08.2024 | 12,24 | 12,24 | 11,69 | 11,78 | -3,74% | 3.678,00 |
| 02.08.2024 | 12,25 | 12,37 | 12,03 | 12,24 | 0,31% | 5.607,00 |
| 01.08.2024 | 12,25 | 12,26 | 12,12 | 12,20 | -1,21% | 9.413,00 |
| 31.07.2024 | 12,40 | 12,45 | 12,35 | 12,35 | -0,72% | 2.824,00 |
| 30.07.2024 | 12,45 | 12,45 | 12,43 | 12,44 | -0,48% | 1.999,00 |
| 29.07.2024 | 12,50 | 12,50 | 12,39 | 12,50 | -1,26% | 1.800,00 |
| 26.07.2024 | 12,73 | 12,73 | 12,50 | 12,66 | 0,33% | 3.640,00 |
| 25.07.2024 | 12,25 | 12,62 | 12,25 | 12,62 | 2,42% | 2.199,00 |
| 24.07.2024 | 12,50 | 12,55 | 12,32 | 12,32 | -1,28% | 4.249,00 |
| 23.07.2024 | 12,32 | 12,48 | 12,20 | 12,48 | 2,30% | 3.537,00 |
| 22.07.2024 | 12,69 | 12,69 | 12,20 | 12,20 | -3,79% | 7.879,00 |
| 19.07.2024 | 12,48 | 13,02 | 12,48 | 12,68 | -2,91% | 1.555,00 |
| 18.07.2024 | 13,03 | 13,06 | 13,01 | 13,06 | 2,75% | 1.359,00 |
| 17.07.2024 | 12,77 | 12,77 | 12,30 | 12,71 | -2,23% | 3.911,00 |
| 16.07.2024 | 12,50 | 13,52 | 12,50 | 13,00 | 6,12% | 16.430,00 |
| 15.07.2024 | 12,23 | 12,79 | 12,08 | 12,25 | -1,21% | 7.107,00 |
| 12.07.2024 | 12,43 | 12,43 | 12,40 | 12,40 | 0,00% | 1.126,00 |
| 11.07.2024 | 12,22 | 12,51 | 12,22 | 12,40 | 1,39% | 2.865,00 |
| 10.07.2024 | 12,06 | 12,37 | 11,80 | 12,23 | 5,16% | 12.131,00 |
| 09.07.2024 | 12,10 | 12,10 | 11,63 | 11,63 | -3,69% | 20.850,00 |
| 08.07.2024 | 12,41 | 12,41 | 12,00 | 12,08 | -0,62% | 13.382,00 |
| 05.07.2024 | 12,27 | 12,63 | 12,15 | 12,15 | -0,90% | 17.027,00 |
| 03.07.2024 | 12,67 | 12,67 | 12,15 | 12,26 | -0,89% | 3.046,00 |
| 02.07.2024 | 12,55 | 12,69 | 12,06 | 12,37 | -2,52% | 12.233,00 |