10,400$
0,78%
Echtzeit-Aktienkurs United Security Bancshares
Bid:
Ask:
Aktienkurse zur United Security Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 9,25 | 9,33 | 9,09 | 9,10 | -1,83% | 12.504,00 |
| 06.10.2025 | 9,24 | 9,35 | 9,19 | 9,27 | 0,43% | 20.440,00 |
| 02.10.2025 | 9,26 | 9,43 | 9,23 | 9,23 | -0,65% | 51.044,00 |
| 01.10.2025 | 9,31 | 9,53 | 9,26 | 9,29 | -0,64% | 12.602,00 |
| 30.09.2025 | 9,27 | 9,51 | 9,19 | 9,35 | 0,65% | 12.585,00 |
| 29.09.2025 | 9,66 | 9,66 | 9,28 | 9,29 | -3,13% | 13.354,00 |
| 26.09.2025 | 9,77 | 9,81 | 9,54 | 9,59 | 0,10% | 19.978,00 |
| 25.09.2025 | 9,74 | 9,77 | 9,52 | 9,58 | -0,42% | 12.694,00 |
| 24.09.2025 | 9,86 | 9,86 | 9,59 | 9,62 | -0,41% | 20.370,00 |
| 23.09.2025 | 9,78 | 9,91 | 9,65 | 9,66 | -0,72% | 19.292,00 |
| 22.09.2025 | 9,80 | 9,89 | 9,68 | 9,73 | -0,41% | 27.830,00 |
| 19.09.2025 | 9,62 | 9,90 | 9,58 | 9,77 | 0,72% | 134.556,00 |
| 18.09.2025 | 9,58 | 9,70 | 9,58 | 9,70 | 3,63% | 22.099,00 |
| 17.09.2025 | 9,32 | 9,57 | 9,32 | 9,36 | 0,11% | 20.297,00 |
| 16.09.2025 | 9,33 | 9,36 | 9,27 | 9,35 | 0,21% | 7.073,00 |
| 15.09.2025 | 9,48 | 9,50 | 9,32 | 9,33 | -1,37% | 14.010,00 |
| 12.09.2025 | 9,56 | 9,65 | 9,40 | 9,46 | -0,94% | 9.471,00 |
| 11.09.2025 | 9,48 | 9,60 | 9,46 | 9,55 | 0,53% | 15.742,00 |
| 10.09.2025 | 9,52 | 9,65 | 9,49 | 9,50 | 0,00% | 7.061,00 |
| 09.09.2025 | 9,59 | 9,66 | 9,50 | 9,50 | -0,94% | 14.016,00 |
| 08.09.2025 | 9,59 | 9,62 | 9,47 | 9,59 | 0,63% | 8.478,00 |
| 05.09.2025 | 9,60 | 9,61 | 9,44 | 9,53 | -0,63% | 18.063,00 |
| 04.09.2025 | 9,41 | 9,60 | 9,41 | 9,59 | 1,05% | 14.505,00 |
| 03.09.2025 | 9,49 | 9,60 | 9,43 | 9,49 | -0,32% | 12.930,00 |
| 02.09.2025 | 9,47 | 9,59 | 9,33 | 9,52 | 0,00% | 24.936,00 |
| 29.08.2025 | 9,54 | 9,54 | 9,47 | 9,52 | 0,53% | 7.869,00 |
| 28.08.2025 | 9,52 | 9,52 | 9,43 | 9,47 | -0,21% | 10.774,00 |
| 27.08.2025 | 9,25 | 9,50 | 9,23 | 9,49 | 2,15% | 18.487,00 |
| 26.08.2025 | 9,29 | 9,36 | 9,24 | 9,29 | 0,98% | 14.733,00 |
| 25.08.2025 | 9,30 | 9,36 | 9,18 | 9,20 | -1,08% | 15.382,00 |
| 22.08.2025 | 8,93 | 9,40 | 8,93 | 9,30 | 4,49% | 41.592,00 |
| 21.08.2025 | 8,98 | 8,98 | 8,87 | 8,90 | -0,34% | 11.245,00 |
| 20.08.2025 | 8,88 | 8,93 | 8,82 | 8,93 | 0,56% | 26.712,00 |
| 19.08.2025 | 8,96 | 8,96 | 8,88 | 8,88 | -0,11% | 17.970,00 |
| 18.08.2025 | 8,89 | 8,95 | 8,77 | 8,89 | -0,56% | 14.454,00 |
| 15.08.2025 | 9,09 | 9,09 | 8,90 | 8,94 | -1,11% | 15.447,00 |
| 14.08.2025 | 9,10 | 9,17 | 9,00 | 9,04 | -1,63% | 25.486,00 |
| 13.08.2025 | 9,15 | 9,24 | 9,14 | 9,19 | 1,66% | 21.142,00 |
| 12.08.2025 | 8,89 | 9,18 | 8,89 | 9,04 | 3,43% | 40.399,00 |
| 11.08.2025 | 8,79 | 8,84 | 8,64 | 8,74 | -0,46% | 21.747,00 |
| 08.08.2025 | 8,73 | 8,87 | 8,70 | 8,78 | 2,21% | 18.268,00 |
| 07.08.2025 | 8,33 | 8,66 | 8,31 | 8,59 | 3,62% | 95.327,00 |
| 06.08.2025 | 8,32 | 8,58 | 8,28 | 8,29 | -0,84% | 9.375,00 |
| 05.08.2025 | 8,42 | 8,48 | 8,34 | 8,36 | -1,07% | 24.079,00 |
| 04.08.2025 | 8,33 | 8,52 | 8,33 | 8,45 | 1,32% | 16.423,00 |
| 01.08.2025 | 8,40 | 8,47 | 8,30 | 8,34 | -2,46% | 24.148,00 |
| 31.07.2025 | 8,69 | 8,93 | 8,55 | 8,55 | -1,95% | 35.634,00 |
| 30.07.2025 | 8,98 | 9,00 | 8,66 | 8,72 | -1,91% | 22.436,00 |
| 29.07.2025 | 8,89 | 8,91 | 8,79 | 8,89 | 1,14% | 21.497,00 |
| 28.07.2025 | 8,78 | 8,87 | 8,68 | 8,79 | 0,34% | 23.125,00 |
| 25.07.2025 | 8,79 | 8,79 | 8,63 | 8,76 | 0,00% | 15.887,00 |
| 24.07.2025 | 8,89 | 8,89 | 8,70 | 8,76 | -1,68% | 17.980,00 |
| 23.07.2025 | 8,91 | 8,93 | 8,82 | 8,91 | 0,11% | 14.661,00 |
| 22.07.2025 | 8,65 | 9,00 | 8,60 | 8,90 | 3,49% | 57.800,00 |