15,250$
-1,93%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 15,60 | 15,77 | 15,11 | 15,25 | -1,93% | 16.005,00 |
| 13.05.2026 | 15,52 | 15,77 | 15,52 | 15,55 | 0,26% | 2.855,00 |
| 12.05.2026 | 15,99 | 15,99 | 15,51 | 15,51 | -0,83% | 1.749,00 |
| 11.05.2026 | 16,34 | 16,34 | 15,62 | 15,64 | -2,25% | 4.316,00 |
| 08.05.2026 | 16,33 | 16,33 | 15,98 | 16,00 | -1,90% | 3.159,00 |
| 07.05.2026 | 16,16 | 16,31 | 16,16 | 16,31 | 0,90% | 1.418,00 |
| 06.05.2026 | 16,28 | 16,35 | 16,17 | 16,17 | -0,68% | 2.169,00 |
| 05.05.2026 | 16,07 | 16,28 | 16,07 | 16,28 | 1,85% | 1.297,00 |
| 04.05.2026 | 15,99 | 16,31 | 15,98 | 15,98 | -0,25% | 3.144,00 |
| 01.05.2026 | 16,26 | 16,26 | 16,02 | 16,02 | -2,26% | 1.265,00 |
| 30.04.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 2,63% | 1.020,00 |
| 29.04.2026 | 16,48 | 16,67 | 15,97 | 15,97 | -2,08% | 4.472,00 |
| 28.04.2026 | 16,52 | 16,75 | 16,20 | 16,31 | 0,06% | 8.551,00 |
| 27.04.2026 | 16,36 | 16,60 | 16,06 | 16,30 | 0,40% | 3.179,00 |
| 24.04.2026 | 16,04 | 16,24 | 16,04 | 16,24 | -0,06% | 2.641,00 |
| 23.04.2026 | 16,09 | 16,44 | 15,96 | 16,25 | 0,68% | 9.938,00 |
| 22.04.2026 | 16,36 | 16,47 | 16,14 | 16,14 | -0,71% | 9.865,00 |
| 21.04.2026 | 16,45 | 16,78 | 16,15 | 16,25 | 2,98% | 85.000,00 |
| 20.04.2026 | 15,95 | 17,00 | 15,78 | 15,78 | 0,13% | 24.860,00 |
| 17.04.2026 | 15,81 | 15,81 | 15,61 | 15,76 | -1,50% | 3.150,00 |
| 16.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,78% | 544,00 |
| 15.04.2026 | 16,31 | 16,31 | 16,29 | 16,29 | 0,18% | 825,00 |
| 14.04.2026 | 16,20 | 16,59 | 15,53 | 16,26 | 2,76% | 11.892,00 |
| 13.04.2026 | 16,55 | 16,62 | 15,32 | 15,82 | -2,44% | 19.610,00 |
| 10.04.2026 | 15,49 | 16,23 | 15,06 | 16,22 | 4,98% | 282.043,00 |
| 09.04.2026 | 16,34 | 16,35 | 15,45 | 15,45 | -0,90% | 7.009,00 |
| 08.04.2026 | 15,23 | 16,12 | 15,18 | 15,59 | 1,50% | 6.718,00 |
| 07.04.2026 | 15,76 | 16,28 | 15,20 | 15,36 | 0,39% | 5.949,00 |
| 06.04.2026 | 15,69 | 16,90 | 15,12 | 15,30 | -4,35% | 9.510,00 |
| 02.04.2026 | 16,16 | 16,16 | 16,00 | 16,00 | 2,20% | 1.908,00 |
| 01.04.2026 | 15,95 | 15,95 | 15,50 | 15,65 | 0,00% | 2.654,00 |
| 31.03.2026 | 16,12 | 16,12 | 15,65 | 15,65 | -5,55% | 3.300,00 |
| 30.03.2026 | 16,20 | 16,71 | 16,20 | 16,57 | 0,42% | 14.695,00 |
| 27.03.2026 | 15,65 | 16,50 | 15,65 | 16,50 | 5,36% | 1.977,00 |
| 26.03.2026 | 16,08 | 16,08 | 15,61 | 15,66 | -4,99% | 2.800,00 |
| 25.03.2026 | 17,00 | 17,01 | 15,82 | 16,48 | -3,10% | 15.512,00 |
| 24.03.2026 | 16,56 | 17,01 | 15,23 | 17,01 | 1,55% | 10.454,00 |
| 23.03.2026 | 16,18 | 17,34 | 15,99 | 16,75 | 2,26% | 13.519,00 |
| 20.03.2026 | 15,43 | 16,38 | 14,65 | 16,38 | 7,34% | 31.203,00 |
| 19.03.2026 | 14,86 | 15,49 | 14,81 | 15,26 | 3,81% | 7.892,00 |
| 18.03.2026 | 15,02 | 15,16 | 14,70 | 14,70 | -2,71% | 3.268,00 |
| 17.03.2026 | 15,17 | 15,22 | 15,08 | 15,11 | 0,73% | 1.732,00 |
| 16.03.2026 | 15,23 | 15,23 | 15,00 | 15,00 | -1,54% | 1.687,00 |
| 13.03.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,83% | 1.323,00 |
| 12.03.2026 | 15,10 | 15,25 | 15,10 | 15,11 | -0,53% | 1.229,00 |
| 11.03.2026 | 15,22 | 15,50 | 15,16 | 15,19 | -2,00% | 5.492,00 |
| 10.03.2026 | 15,70 | 15,70 | 15,45 | 15,50 | -1,34% | 7.751,00 |
| 09.03.2026 | 15,13 | 15,89 | 15,13 | 15,71 | 4,21% | 19.820,00 |
| 06.03.2026 | 15,00 | 15,08 | 14,81 | 15,08 | -1,15% | 6.976,00 |
| 05.03.2026 | 15,38 | 15,38 | 15,23 | 15,25 | 0,29% | 10.717,00 |
| 04.03.2026 | 15,39 | 15,49 | 15,21 | 15,21 | 2,05% | 4.222,00 |
| 03.03.2026 | 14,91 | 15,03 | 14,90 | 14,90 | -3,25% | 1.293,00 |
| 02.03.2026 | 14,56 | 15,40 | 14,56 | 15,40 | 3,36% | 2.236,00 |
| 27.02.2026 | 15,01 | 15,23 | 14,62 | 14,90 | -1,97% | 2.684,00 |
| 26.02.2026 | 14,90 | 15,39 | 14,78 | 15,20 | 2,08% | 10.876,00 |
| 25.02.2026 | 14,72 | 14,89 | 14,60 | 14,89 | 1,99% | 4.029,00 |
| 24.02.2026 | 14,51 | 14,74 | 14,49 | 14,60 | 0,52% | 4.939,00 |
| 23.02.2026 | 14,50 | 14,70 | 14,20 | 14,53 | -0,38% | 9.000,00 |
| 20.02.2026 | 14,87 | 14,88 | 14,56 | 14,58 | -1,07% | 3.515,00 |
| 19.02.2026 | 14,42 | 14,83 | 14,35 | 14,74 | 1,35% | 7.705,00 |
| 18.02.2026 | 14,60 | 14,72 | 14,47 | 14,54 | 1,26% | 1.867,00 |
| 17.02.2026 | 14,56 | 14,75 | 14,36 | 14,36 | -3,04% | 5.888,00 |
| 13.02.2026 | 14,53 | 14,81 | 14,50 | 14,81 | 4,30% | 2.691,00 |
| 12.02.2026 | 14,30 | 14,73 | 14,20 | 14,20 | 0,00% | 3.041,00 |
| 11.02.2026 | 14,38 | 14,38 | 14,15 | 14,20 | -0,70% | 2.872,00 |
| 10.02.2026 | 14,32 | 14,71 | 14,13 | 14,30 | 0,36% | 4.351,00 |
| 09.02.2026 | 14,09 | 14,31 | 14,01 | 14,25 | 1,41% | 4.831,00 |
| 06.02.2026 | 14,16 | 14,16 | 14,05 | 14,05 | -0,64% | 2.581,00 |
| 05.02.2026 | 14,03 | 14,21 | 14,03 | 14,14 | -0,77% | 6.400,00 |
| 04.02.2026 | 14,35 | 14,35 | 14,25 | 14,25 | 0,42% | 1.520,00 |
| 03.02.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 1,36% | 3.029,00 |
| 02.02.2026 | 14,11 | 14,19 | 14,00 | 14,00 | -0,28% | 3.905,00 |
| 30.01.2026 | 13,85 | 14,04 | 13,85 | 14,04 | 0,61% | 8.112,00 |
| 28.01.2026 | 14,11 | 14,15 | 13,96 | 13,96 | -0,32% | 1.776,00 |
| 27.01.2026 | 13,99 | 14,08 | 13,92 | 14,00 | 0,36% | 1.733,00 |
| 26.01.2026 | 13,87 | 13,95 | 13,76 | 13,95 | 0,76% | 1.443,00 |
| 22.01.2026 | 13,66 | 13,85 | 13,61 | 13,85 | 1,27% | 4.565,00 |
| 21.01.2026 | 13,60 | 13,67 | 13,55 | 13,67 | -0,78% | 1.625,00 |
| 20.01.2026 | 13,88 | 13,98 | 13,77 | 13,78 | 0,29% | 1.946,00 |
| 16.01.2026 | 13,70 | 13,83 | 13,55 | 13,74 | 0,44% | 2.328,00 |
| 15.01.2026 | 13,65 | 13,88 | 13,43 | 13,68 | 0,74% | 5.064,00 |
| 14.01.2026 | 13,57 | 14,04 | 13,42 | 13,58 | -0,98% | 5.906,00 |
| 13.01.2026 | 14,15 | 14,21 | 13,61 | 13,72 | -2,87% | 5.369,00 |
| 12.01.2026 | 14,37 | 14,79 | 14,12 | 14,12 | -3,91% | 7.007,00 |
| 09.01.2026 | 14,64 | 14,69 | 14,60 | 14,69 | 1,41% | 1.448,00 |
| 08.01.2026 | 14,48 | 14,60 | 14,46 | 14,49 | -0,83% | 1.577,00 |
| 07.01.2026 | 14,27 | 14,61 | 14,27 | 14,61 | 0,57% | 1.913,00 |
| 06.01.2026 | 14,51 | 14,53 | 14,22 | 14,53 | -1,51% | 4.341,00 |
| 05.01.2026 | 14,35 | 14,75 | 14,31 | 14,75 | 2,86% | 1.580,00 |
| 02.01.2026 | 14,17 | 14,34 | 14,17 | 14,34 | -0,07% | 5.107,00 |
| 31.12.2025 | 14,25 | 14,35 | 14,02 | 14,35 | -0,62% | 7.202,00 |
| 30.12.2025 | 14,21 | 14,58 | 14,20 | 14,44 | -1,20% | 7.381,00 |
| 29.12.2025 | 14,51 | 14,62 | 14,46 | 14,62 | -1,18% | 1.444,00 |
| 26.12.2025 | 14,85 | 14,85 | 14,04 | 14,79 | 0,00% | 2.550,00 |
| 24.12.2025 | 14,26 | 14,85 | 14,14 | 14,79 | 4,60% | 11.164,00 |
| 23.12.2025 | 14,06 | 14,34 | 14,02 | 14,14 | -1,39% | 4.782,00 |
| 22.12.2025 | 14,04 | 14,34 | 13,99 | 14,34 | 1,13% | 5.782,00 |
| 19.12.2025 | 14,00 | 14,39 | 13,73 | 14,18 | 1,79% | 14.163,00 |
| 18.12.2025 | 13,79 | 14,15 | 13,56 | 13,93 | 2,28% | 3.976,00 |
| 17.12.2025 | 13,81 | 14,18 | 13,58 | 13,62 | 1,49% | 6.618,00 |