13,140$
-0,45%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,69 | 13,15 | 12,64 | 13,14 | -0,45% | 9.404,00 |
| 03.04.2025 | 12,82 | 13,35 | 12,82 | 13,20 | 0,30% | 1.519,00 |
| 02.04.2025 | 13,42 | 13,42 | 13,15 | 13,16 | 2,73% | 2.901,00 |
| 01.04.2025 | 13,61 | 13,61 | 12,81 | 12,81 | -1,46% | 2.869,00 |
| 31.03.2025 | 12,76 | 13,36 | 12,72 | 13,00 | 1,88% | 2.689,00 |
| 28.03.2025 | 13,67 | 13,67 | 12,76 | 12,76 | -6,73% | 9.023,00 |
| 27.03.2025 | 13,43 | 13,68 | 13,43 | 13,68 | 2,01% | 1.031,00 |
| 26.03.2025 | 13,74 | 13,74 | 13,41 | 13,41 | -2,19% | 794,00 |
| 25.03.2025 | 13,40 | 13,75 | 13,40 | 13,71 | -1,58% | 1.660,00 |
| 24.03.2025 | 13,25 | 14,23 | 13,16 | 13,93 | 6,34% | 39.888,00 |
| 21.03.2025 | 13,09 | 13,12 | 12,64 | 13,10 | 3,80% | 19.777,00 |
| 20.03.2025 | 13,00 | 13,10 | 12,56 | 12,62 | 0,24% | 17.401,00 |
| 19.03.2025 | 12,77 | 12,81 | 12,56 | 12,59 | -0,24% | 7.639,00 |
| 18.03.2025 | 12,96 | 12,96 | 12,62 | 12,62 | -1,64% | 3.665,00 |
| 17.03.2025 | 13,79 | 13,79 | 12,65 | 12,83 | -2,66% | 5.871,00 |
| 14.03.2025 | 13,30 | 13,30 | 12,94 | 13,18 | 1,31% | 1.185,00 |
| 13.03.2025 | 13,40 | 13,45 | 12,53 | 13,01 | -0,15% | 16.529,00 |
| 12.03.2025 | 12,80 | 13,69 | 12,80 | 13,03 | 0,31% | 27.057,00 |
| 11.03.2025 | 12,75 | 13,39 | 12,60 | 12,99 | 1,01% | 3.017,00 |
| 10.03.2025 | 13,10 | 13,67 | 12,80 | 12,86 | -4,81% | 13.123,00 |
| 07.03.2025 | 13,75 | 13,87 | 13,50 | 13,51 | -0,50% | 8.235,00 |
| 06.03.2025 | 13,50 | 14,08 | 13,43 | 13,58 | 0,73% | 4.519,00 |
| 05.03.2025 | 13,49 | 13,79 | 13,25 | 13,48 | 1,74% | 9.145,00 |
| 04.03.2025 | 13,72 | 14,16 | 13,25 | 13,25 | -3,71% | 8.815,00 |
| 03.03.2025 | 13,82 | 14,07 | 13,60 | 13,76 | -1,92% | 15.244,00 |
| 28.02.2025 | 13,50 | 14,03 | 13,50 | 14,03 | 2,41% | 7.495,00 |
| 27.02.2025 | 13,22 | 13,70 | 13,12 | 13,70 | 1,63% | 4.837,00 |
| 26.02.2025 | 13,17 | 13,48 | 13,07 | 13,48 | 2,14% | 9.681,00 |
| 25.02.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 2,30% | 7.624,00 |
| 24.02.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 1.913,00 |
| 21.02.2025 | 13,10 | 13,10 | 12,82 | 13,00 | 0,78% | 2.616,00 |
| 20.02.2025 | 12,93 | 13,10 | 12,65 | 12,90 | 0,39% | 9.910,00 |
| 19.02.2025 | 13,10 | 13,10 | 12,85 | 12,85 | 1,34% | 1.304,00 |
| 18.02.2025 | 12,65 | 13,10 | 12,65 | 12,68 | -2,31% | 2.705,00 |
| 14.02.2025 | 12,90 | 12,98 | 12,65 | 12,98 | 2,77% | 3.919,00 |
| 13.02.2025 | 12,70 | 12,85 | 12,57 | 12,63 | 0,00% | 5.315,00 |
| 12.02.2025 | 13,12 | 13,12 | 12,63 | 12,63 | -2,47% | 3.595,00 |
| 11.02.2025 | 13,32 | 13,46 | 12,86 | 12,95 | -3,57% | 7.228,00 |
| 10.02.2025 | 12,81 | 13,43 | 12,81 | 13,43 | 2,36% | 3.868,00 |
| 07.02.2025 | 13,25 | 13,25 | 13,12 | 13,12 | -0,61% | 731,00 |
| 06.02.2025 | 13,05 | 13,24 | 12,89 | 13,20 | 2,56% | 4.139,00 |
| 05.02.2025 | 12,50 | 13,00 | 12,50 | 12,87 | -2,28% | 6.333,00 |
| 04.02.2025 | 12,80 | 13,23 | 12,62 | 13,17 | 5,36% | 4.810,00 |
| 03.02.2025 | 12,66 | 13,24 | 12,25 | 12,50 | -0,08% | 6.890,00 |
| 31.01.2025 | 12,78 | 13,16 | 12,51 | 12,51 | -2,04% | 2.044,00 |
| 30.01.2025 | 12,93 | 12,95 | 12,60 | 12,77 | -0,37% | 4.478,00 |
| 29.01.2025 | 13,10 | 13,10 | 12,60 | 12,82 | -0,48% | 11.297,00 |
| 28.01.2025 | 13,41 | 13,41 | 12,88 | 12,88 | -2,43% | 366,00 |
| 27.01.2025 | 13,28 | 13,28 | 13,19 | 13,20 | 2,17% | 783,00 |
| 24.01.2025 | 13,30 | 13,30 | 12,83 | 12,92 | -2,12% | 2.218,00 |
| 23.01.2025 | 12,94 | 13,30 | 12,86 | 13,20 | 5,10% | 7.480,00 |
| 22.01.2025 | 12,54 | 13,08 | 12,54 | 12,56 | -2,79% | 1.193,00 |
| 21.01.2025 | 12,61 | 13,03 | 12,58 | 12,92 | 1,73% | 3.356,00 |
| 17.01.2025 | 12,75 | 12,89 | 12,50 | 12,70 | -0,16% | 4.169,00 |
| 16.01.2025 | 12,87 | 12,87 | 12,72 | 12,72 | 0,55% | 2.022,00 |
| 15.01.2025 | 12,50 | 12,96 | 12,33 | 12,65 | 0,44% | 2.682,00 |
| 14.01.2025 | 12,50 | 12,60 | 12,37 | 12,60 | 1,49% | 2.413,00 |
| 13.01.2025 | 12,95 | 13,48 | 12,41 | 12,41 | -7,11% | 7.638,00 |
| 10.01.2025 | 13,00 | 14,02 | 13,00 | 13,36 | -2,92% | 4.969,00 |
| 08.01.2025 | 13,01 | 13,76 | 13,01 | 13,76 | 3,86% | 2.816,00 |
| 07.01.2025 | 12,85 | 13,45 | 12,85 | 13,25 | 1,77% | 2.808,00 |
| 06.01.2025 | 12,91 | 13,09 | 12,69 | 13,02 | -3,33% | 2.185,00 |
| 03.01.2025 | 13,68 | 13,75 | 12,59 | 13,47 | 1,65% | 6.618,00 |
| 02.01.2025 | 13,16 | 13,25 | 13,16 | 13,25 | 1,92% | 2.482,00 |
| 31.12.2024 | 13,01 | 13,25 | 13,00 | 13,00 | -1,29% | 3.682,00 |
| 30.12.2024 | 12,90 | 13,67 | 12,57 | 13,17 | 1,23% | 6.276,00 |
| 27.12.2024 | 13,67 | 13,67 | 12,67 | 13,01 | -3,41% | 5.271,00 |
| 26.12.2024 | 13,14 | 13,70 | 12,74 | 13,47 | 5,40% | 12.956,00 |
| 24.12.2024 | 13,00 | 13,00 | 12,78 | 12,78 | 2,08% | 3.815,00 |
| 23.12.2024 | 12,50 | 13,20 | 12,50 | 12,52 | 0,00% | 10.907,00 |
| 20.12.2024 | 12,78 | 14,10 | 12,52 | 12,52 | 0,16% | 16.777,00 |
| 19.12.2024 | 13,10 | 13,80 | 12,50 | 12,50 | -4,58% | 11.889,00 |
| 18.12.2024 | 13,92 | 14,47 | 13,10 | 13,10 | -6,09% | 8.281,00 |
| 17.12.2024 | 13,81 | 14,78 | 13,55 | 13,95 | 2,35% | 17.448,00 |
| 16.12.2024 | 14,30 | 14,30 | 13,50 | 13,63 | -5,54% | 6.669,00 |
| 13.12.2024 | 14,64 | 14,64 | 13,68 | 14,43 | 4,49% | 6.785,00 |
| 12.12.2024 | 13,74 | 14,07 | 13,41 | 13,81 | 2,22% | 2.676,00 |
| 11.12.2024 | 14,17 | 14,78 | 13,36 | 13,51 | -4,93% | 8.044,00 |
| 10.12.2024 | 14,38 | 14,70 | 14,21 | 14,21 | -3,33% | 15.270,00 |
| 09.12.2024 | 14,00 | 14,70 | 13,94 | 14,70 | 4,26% | 19.867,00 |
| 06.12.2024 | 13,99 | 14,20 | 13,12 | 14,10 | 1,29% | 6.189,00 |
| 05.12.2024 | 14,29 | 14,37 | 13,81 | 13,92 | -2,04% | 13.509,00 |
| 04.12.2024 | 13,82 | 14,31 | 13,65 | 14,21 | 1,94% | 13.953,00 |
| 03.12.2024 | 13,60 | 13,94 | 13,51 | 13,94 | 2,20% | 9.764,00 |
| 02.12.2024 | 13,67 | 13,67 | 13,38 | 13,64 | -0,37% | 10.897,00 |
| 29.11.2024 | 13,30 | 13,69 | 13,30 | 13,69 | 2,16% | 2.726,00 |
| 27.11.2024 | 13,40 | 13,40 | 13,04 | 13,40 | 1,52% | 8.698,00 |
| 26.11.2024 | 13,08 | 13,31 | 12,85 | 13,20 | 1,38% | 6.449,00 |
| 25.11.2024 | 13,24 | 13,30 | 12,63 | 13,02 | -1,44% | 20.803,00 |
| 22.11.2024 | 13,17 | 13,21 | 12,82 | 13,21 | 7,22% | 11.604,00 |
| 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 |