10,340$
-0,29%
Echtzeit-Aktienkurs United Security Bancshares
Bid:
Ask:
Aktienkurse zur United Security Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,06 | 10,34 | 10,05 | 10,34 | -0,29% | 17.315,00 |
| 06.03.2026 | 10,41 | 10,69 | 10,17 | 10,37 | -0,77% | 20.441,00 |
| 05.03.2026 | 10,50 | 10,57 | 10,37 | 10,45 | -1,60% | 35.057,00 |
| 04.03.2026 | 10,59 | 10,69 | 10,49 | 10,62 | 1,58% | 33.742,00 |
| 03.03.2026 | 10,28 | 10,48 | 10,28 | 10,46 | -0,33% | 13.575,00 |
| 02.03.2026 | 10,34 | 10,59 | 10,34 | 10,49 | 0,96% | 10.132,00 |
| 27.02.2026 | 10,61 | 10,61 | 10,35 | 10,39 | -3,35% | 19.108,00 |
| 26.02.2026 | 10,82 | 10,82 | 10,64 | 10,75 | 0,42% | 10.750,00 |
| 25.02.2026 | 10,49 | 10,73 | 10,49 | 10,71 | 2,24% | 10.754,00 |
| 24.02.2026 | 10,49 | 10,64 | 10,38 | 10,47 | -4,47% | 20.571,00 |
| 20.02.2026 | 10,88 | 11,05 | 10,85 | 10,96 | 0,64% | 23.101,00 |
| 19.02.2026 | 10,88 | 10,92 | 10,80 | 10,89 | -0,09% | 11.138,00 |
| 18.02.2026 | 10,94 | 11,11 | 10,82 | 10,90 | -0,64% | 14.954,00 |
| 17.02.2026 | 11,10 | 11,19 | 10,86 | 10,97 | 0,00% | 15.967,00 |
| 13.02.2026 | 11,11 | 11,12 | 10,90 | 10,97 | 0,55% | 9.919,00 |
| 12.02.2026 | 11,11 | 11,11 | 10,84 | 10,91 | -1,09% | 9.989,00 |
| 11.02.2026 | 11,12 | 11,15 | 10,97 | 11,03 | -0,36% | 13.449,00 |
| 10.02.2026 | 11,22 | 11,22 | 10,95 | 11,07 | -1,42% | 35.334,00 |
| 09.02.2026 | 11,36 | 11,43 | 11,22 | 11,23 | -1,80% | 30.051,00 |
| 06.02.2026 | 11,45 | 11,48 | 11,39 | 11,44 | 0,85% | 23.042,00 |
| 05.02.2026 | 11,32 | 11,46 | 11,25 | 11,34 | 0,27% | 55.169,00 |
| 04.02.2026 | 11,20 | 11,40 | 11,19 | 11,31 | 1,22% | 32.326,00 |
| 03.02.2026 | 11,11 | 11,36 | 10,99 | 11,17 | 0,49% | 42.299,00 |
| 02.02.2026 | 10,73 | 11,20 | 10,70 | 11,12 | 3,54% | 35.549,00 |
| 30.01.2026 | 10,62 | 10,78 | 10,55 | 10,74 | 0,94% | 40.175,00 |
| 29.01.2026 | 10,42 | 10,65 | 10,40 | 10,64 | 2,16% | 16.819,00 |
| 28.01.2026 | 10,42 | 10,48 | 10,35 | 10,42 | -0,71% | 23.170,00 |
| 27.01.2026 | 10,55 | 10,65 | 10,45 | 10,49 | -0,76% | 14.510,00 |
| 26.01.2026 | 10,57 | 10,80 | 10,48 | 10,57 | -1,31% | 26.252,00 |
| 22.01.2026 | 10,66 | 10,80 | 10,63 | 10,71 | 0,47% | 49.009,00 |
| 21.01.2026 | 10,32 | 10,67 | 10,32 | 10,66 | 4,20% | 60.159,00 |
| 20.01.2026 | 10,30 | 10,35 | 10,18 | 10,23 | -1,35% | 12.270,00 |
| 16.01.2026 | 10,50 | 10,58 | 10,36 | 10,37 | -0,96% | 17.795,00 |
| 15.01.2026 | 10,10 | 10,51 | 10,10 | 10,47 | 3,41% | 25.931,00 |
| 14.01.2026 | 10,01 | 10,13 | 10,00 | 10,13 | 1,15% | 31.834,00 |
| 13.01.2026 | 9,97 | 10,32 | 9,97 | 10,01 | 0,60% | 29.501,00 |
| 12.01.2026 | 10,04 | 10,13 | 9,93 | 9,95 | -0,80% | 24.569,00 |
| 09.01.2026 | 10,18 | 10,20 | 10,00 | 10,03 | -1,38% | 17.991,00 |
| 08.01.2026 | 9,98 | 10,20 | 9,98 | 10,17 | 1,40% | 43.628,00 |
| 07.01.2026 | 10,11 | 10,11 | 9,96 | 10,03 | -1,08% | 24.818,00 |
| 06.01.2026 | 10,06 | 10,14 | 9,98 | 10,14 | 0,70% | 36.295,00 |
| 05.01.2026 | 9,81 | 10,21 | 9,81 | 10,07 | 2,65% | 59.867,00 |
| 02.01.2026 | 10,05 | 10,05 | 9,80 | 9,81 | -2,58% | 47.896,00 |
| 31.12.2025 | 10,05 | 10,10 | 10,03 | 10,07 | 0,20% | 20.491,00 |
| 30.12.2025 | 10,15 | 10,18 | 10,03 | 10,05 | -0,50% | 28.181,00 |
| 29.12.2025 | 10,11 | 10,17 | 10,06 | 10,10 | -0,30% | 40.954,00 |
| 26.12.2025 | 10,13 | 10,16 | 10,05 | 10,13 | -0,88% | 23.485,00 |
| 24.12.2025 | 10,20 | 10,27 | 10,16 | 10,22 | 0,20% | 8.765,00 |
| 23.12.2025 | 10,25 | 10,31 | 10,20 | 10,20 | -0,49% | 13.908,00 |
| 22.12.2025 | 10,31 | 10,46 | 10,24 | 10,25 | -0,97% | 17.191,00 |
| 19.12.2025 | 10,32 | 10,47 | 10,22 | 10,35 | -0,10% | 170.308,00 |
| 18.12.2025 | 10,40 | 10,53 | 10,33 | 10,36 | 0,68% | 116.717,00 |
| 17.12.2025 | 10,40 | 10,43 | 10,19 | 10,29 | -1,06% | 316.628,00 |
| 16.12.2025 | 10,43 | 10,47 | 10,39 | 10,40 | 0,00% | 36.622,00 |
| 15.12.2025 | 10,34 | 10,44 | 10,34 | 10,40 | 0,78% | 45.106,00 |
| 12.12.2025 | 10,40 | 10,40 | 10,29 | 10,32 | -0,29% | 44.622,00 |
| 11.12.2025 | 10,01 | 10,41 | 9,96 | 10,35 | 3,29% | 66.081,00 |
| 10.12.2025 | 9,90 | 10,10 | 9,90 | 10,02 | 1,11% | 57.292,00 |
| 09.12.2025 | 9,91 | 10,02 | 9,89 | 9,91 | -0,10% | 35.390,00 |
| 08.12.2025 | 9,96 | 10,05 | 9,90 | 9,92 | -0,40% | 24.909,00 |
| 05.12.2025 | 10,10 | 10,10 | 9,96 | 9,96 | -0,70% | 21.472,00 |
| 04.12.2025 | 10,10 | 10,10 | 9,99 | 10,03 | 0,10% | 30.195,00 |
| 03.12.2025 | 9,85 | 10,08 | 9,85 | 10,02 | 1,93% | 39.990,00 |
| 02.12.2025 | 10,06 | 10,06 | 9,83 | 9,83 | -1,21% | 14.439,00 |
| 01.12.2025 | 9,97 | 10,03 | 9,93 | 9,95 | 0,61% | 13.797,00 |
| 28.11.2025 | 9,88 | 9,98 | 9,86 | 9,89 | -0,10% | 8.636,00 |
| 26.11.2025 | 9,96 | 9,96 | 9,80 | 9,90 | -0,20% | 21.759,00 |
| 25.11.2025 | 9,96 | 10,10 | 9,78 | 9,92 | -0,20% | 69.614,00 |
| 24.11.2025 | 10,07 | 10,07 | 9,85 | 9,94 | 2,90% | 14.428,00 |
| 20.11.2025 | 9,66 | 9,80 | 9,60 | 9,66 | 1,68% | 20.835,00 |
| 19.11.2025 | 9,55 | 9,55 | 9,42 | 9,50 | 1,39% | 17.566,00 |
| 18.11.2025 | 9,64 | 9,64 | 9,35 | 9,37 | -0,37% | 14.840,00 |
| 17.11.2025 | 9,77 | 9,77 | 9,41 | 9,41 | -3,34% | 15.163,00 |
| 13.11.2025 | 9,80 | 9,91 | 9,71 | 9,73 | -0,61% | 12.768,00 |
| 12.11.2025 | 9,84 | 9,99 | 9,68 | 9,79 | 0,00% | 19.290,00 |
| 11.11.2025 | 9,81 | 9,88 | 9,66 | 9,79 | 0,62% | 25.339,00 |
| 10.11.2025 | 9,67 | 9,80 | 9,63 | 9,73 | 1,67% | 12.059,00 |
| 07.11.2025 | 9,50 | 9,66 | 9,46 | 9,57 | 0,74% | 20.463,00 |
| 06.11.2025 | 9,55 | 9,58 | 9,46 | 9,50 | -0,31% | 19.594,00 |
| 05.11.2025 | 9,38 | 9,62 | 9,38 | 9,53 | 2,25% | 20.750,00 |
| 04.11.2025 | 9,47 | 9,47 | 9,22 | 9,32 | 1,53% | 25.349,00 |
| 03.11.2025 | 9,19 | 9,24 | 9,03 | 9,18 | 0,33% | 9.944,00 |
| 31.10.2025 | 9,12 | 9,26 | 9,11 | 9,15 | 0,00% | 21.102,00 |
| 30.10.2025 | 9,16 | 9,29 | 9,15 | 9,15 | 0,00% | 14.745,00 |
| 29.10.2025 | 9,13 | 9,47 | 9,04 | 9,15 | -0,22% | 25.229,00 |
| 28.10.2025 | 9,01 | 9,26 | 9,01 | 9,17 | 1,66% | 23.058,00 |
| 27.10.2025 | 9,16 | 9,25 | 8,97 | 9,02 | -0,88% | 21.555,00 |
| 24.10.2025 | 9,11 | 9,40 | 9,01 | 9,10 | 1,45% | 20.274,00 |
| 23.10.2025 | 9,11 | 9,22 | 8,94 | 8,97 | -1,54% | 12.733,00 |
| 22.10.2025 | 9,25 | 9,33 | 8,91 | 9,11 | -1,30% | 48.985,00 |
| 21.10.2025 | 8,95 | 9,25 | 8,86 | 9,23 | 3,71% | 39.475,00 |
| 20.10.2025 | 9,08 | 9,08 | 8,55 | 8,90 | -1,11% | 135.587,00 |
| 17.10.2025 | 8,60 | 9,17 | 8,60 | 9,00 | 5,39% | 36.285,00 |
| 16.10.2025 | 8,76 | 8,81 | 8,48 | 8,54 | -3,23% | 28.251,00 |
| 15.10.2025 | 8,85 | 9,03 | 8,71 | 8,83 | -0,06% | 13.790,00 |
| 14.10.2025 | 8,61 | 8,92 | 8,61 | 8,83 | 1,38% | 22.001,00 |
| 13.10.2025 | 8,67 | 8,90 | 8,67 | 8,71 | 1,04% | 27.363,00 |
| 10.10.2025 | 8,91 | 9,20 | 8,61 | 8,62 | -3,69% | 27.003,00 |
| 09.10.2025 | 9,05 | 9,05 | 8,95 | 8,95 | -1,43% | 10.125,00 |
| 08.10.2025 | 9,11 | 9,21 | 9,03 | 9,08 | -0,22% | 12.409,00 |