36,430$
-0,90%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 36,83 | 36,88 | 36,28 | 36,43 | -0,90% | 2.078.837,00 |
| 26.06.2025 | 36,22 | 36,81 | 36,19 | 36,76 | 1,88% | 573.977,00 |
| 25.06.2025 | 36,39 | 36,39 | 36,02 | 36,08 | -0,99% | 1.099.857,00 |
| 24.06.2025 | 36,04 | 36,80 | 36,03 | 36,44 | 1,50% | 1.150.908,00 |
| 23.06.2025 | 34,83 | 35,91 | 34,81 | 35,90 | 2,78% | 946.643,00 |
| 20.06.2025 | 34,88 | 35,13 | 34,63 | 34,93 | 0,46% | 2.145.760,00 |
| 18.06.2025 | 34,48 | 35,08 | 34,34 | 34,77 | 0,49% | 790.806,00 |
| 17.06.2025 | 34,63 | 34,96 | 34,52 | 34,60 | -1,03% | 679.496,00 |
| 16.06.2025 | 35,62 | 35,62 | 34,88 | 34,96 | -0,77% | 792.632,00 |
| 13.06.2025 | 35,32 | 35,68 | 35,06 | 35,23 | -3,03% | 551.101,00 |
| 12.06.2025 | 36,29 | 36,40 | 35,87 | 36,33 | -0,41% | 434.775,00 |
| 11.06.2025 | 37,21 | 37,21 | 36,33 | 36,48 | -1,57% | 600.012,00 |
| 10.06.2025 | 36,61 | 37,25 | 36,48 | 37,06 | 1,37% | 548.777,00 |
| 09.06.2025 | 36,53 | 36,93 | 36,39 | 36,56 | 0,55% | 532.926,00 |
| 06.06.2025 | 36,16 | 36,40 | 35,96 | 36,36 | 1,93% | 503.262,00 |
| 05.06.2025 | 35,73 | 35,86 | 35,37 | 35,67 | -0,14% | 459.013,00 |
| 04.06.2025 | 36,20 | 36,40 | 35,70 | 35,72 | -1,57% | 419.775,00 |
| 03.06.2025 | 35,71 | 36,38 | 35,61 | 36,29 | 1,24% | 439.664,00 |
| 02.06.2025 | 35,94 | 36,14 | 35,43 | 35,85 | -0,79% | 452.884,00 |
| 30.05.2025 | 36,05 | 36,37 | 35,97 | 36,13 | -0,69% | 755.382,00 |
| 29.05.2025 | 36,13 | 36,39 | 35,95 | 36,38 | 0,80% | 536.583,00 |
| 28.05.2025 | 36,70 | 36,88 | 36,05 | 36,09 | -2,01% | 489.138,00 |
| 27.05.2025 | 36,38 | 36,85 | 36,04 | 36,83 | 2,28% | 539.793,00 |
| 23.05.2025 | 35,42 | 36,18 | 35,42 | 36,01 | -0,33% | 539.687,00 |
| 22.05.2025 | 35,93 | 36,48 | 35,81 | 36,13 | 0,19% | 683.484,00 |
| 21.05.2025 | 36,80 | 37,18 | 36,04 | 36,06 | -3,01% | 553.738,00 |
| 20.05.2025 | 37,19 | 37,40 | 37,12 | 37,18 | -0,38% | 446.291,00 |
| 19.05.2025 | 36,80 | 37,35 | 36,80 | 37,32 | 0,27% | 530.259,00 |
| 16.05.2025 | 37,32 | 37,32 | 36,96 | 37,22 | -0,27% | 568.690,00 |
| 15.05.2025 | 37,10 | 37,37 | 36,97 | 37,32 | 0,81% | 511.257,00 |
| 14.05.2025 | 37,02 | 37,26 | 36,84 | 37,02 | -0,59% | 482.613,00 |
| 13.05.2025 | 36,39 | 37,46 | 36,39 | 37,24 | 0,40% | 524.307,00 |
| 12.05.2025 | 36,78 | 37,25 | 36,49 | 37,09 | 4,51% | 879.641,00 |
| 09.05.2025 | 35,52 | 35,86 | 35,34 | 35,49 | -0,92% | 339.482,00 |
| 08.05.2025 | 35,39 | 36,00 | 35,34 | 35,82 | 2,26% | 484.572,00 |
| 07.05.2025 | 35,36 | 35,46 | 34,94 | 35,03 | 0,20% | 561.287,00 |
| 06.05.2025 | 35,02 | 35,29 | 34,69 | 34,96 | -0,94% | 416.215,00 |
| 05.05.2025 | 34,87 | 35,64 | 34,87 | 35,29 | 0,06% | 493.725,00 |
| 02.05.2025 | 34,88 | 35,30 | 34,69 | 35,27 | 2,32% | 546.751,00 |
| 01.05.2025 | 34,00 | 34,73 | 33,87 | 34,47 | 0,55% | 720.375,00 |
| 30.04.2025 | 34,03 | 34,59 | 33,70 | 34,28 | -0,38% | 1.045.222,00 |
| 29.04.2025 | 34,15 | 34,44 | 33,73 | 34,41 | 0,61% | 829.308,00 |
| 28.04.2025 | 34,19 | 34,40 | 33,74 | 34,20 | 0,32% | 746.175,00 |
| 25.04.2025 | 34,21 | 34,64 | 33,79 | 34,09 | -1,07% | 731.740,00 |
| 24.04.2025 | 34,17 | 34,59 | 33,78 | 34,46 | -0,03% | 935.810,00 |
| 23.04.2025 | 34,65 | 35,37 | 34,10 | 34,47 | 1,59% | 1.108.686,00 |
| 22.04.2025 | 33,75 | 34,06 | 33,03 | 33,93 | 2,97% | 743.929,00 |
| 21.04.2025 | 33,32 | 33,33 | 32,81 | 32,95 | -1,67% | 898.664,00 |
| 17.04.2025 | 33,43 | 34,05 | 33,00 | 33,51 | 0,21% | 2.561.141,00 |
| 16.04.2025 | 32,62 | 33,51 | 32,50 | 33,44 | 2,67% | 1.444.751,00 |
| 15.04.2025 | 32,18 | 32,93 | 32,18 | 32,57 | 0,90% | 594.478,00 |
| 14.04.2025 | 32,08 | 32,70 | 31,45 | 32,28 | 1,38% | 640.703,00 |
| 11.04.2025 | 31,49 | 32,09 | 31,12 | 31,84 | 0,28% | 783.838,00 |
| 10.04.2025 | 33,01 | 33,12 | 30,64 | 31,75 | -5,05% | 1.161.980,00 |
| 09.04.2025 | 31,10 | 33,99 | 30,83 | 33,44 | 6,13% | 1.370.482,00 |
| 08.04.2025 | 32,30 | 32,98 | 30,97 | 31,51 | -0,25% | 1.302.191,00 |
| 07.04.2025 | 31,00 | 33,24 | 30,66 | 31,59 | -0,19% | 1.513.837,00 |
| 04.04.2025 | 31,28 | 31,88 | 30,51 | 31,65 | -2,16% | 1.562.025,00 |
| 03.04.2025 | 33,32 | 34,00 | 32,29 | 32,35 | -6,80% | 1.283.044,00 |
| 02.04.2025 | 34,02 | 34,76 | 33,96 | 34,71 | 0,81% | 741.860,00 |
| 01.04.2025 | 34,45 | 34,69 | 34,11 | 34,43 | -0,69% | 809.177,00 |
| 31.03.2025 | 34,06 | 34,85 | 33,92 | 34,67 | 0,78% | 933.935,00 |
| 28.03.2025 | 34,75 | 35,03 | 34,22 | 34,40 | -1,32% | 597.704,00 |
| 27.03.2025 | 35,14 | 35,27 | 34,75 | 34,86 | -0,51% | 527.276,00 |
| 26.03.2025 | 35,26 | 35,62 | 34,97 | 35,04 | -0,14% | 503.444,00 |
| 25.03.2025 | 35,40 | 35,64 | 35,07 | 35,09 | -0,59% | 663.449,00 |
| 24.03.2025 | 35,01 | 35,46 | 34,59 | 35,30 | 2,68% | 1.097.884,00 |
| 21.03.2025 | 34,57 | 34,87 | 34,33 | 34,38 | -0,95% | 3.550.733,00 |
| 20.03.2025 | 34,79 | 35,48 | 34,67 | 34,71 | -1,31% | 694.817,00 |
| 19.03.2025 | 34,81 | 35,51 | 34,78 | 35,17 | 0,80% | 733.555,00 |
| 18.03.2025 | 34,63 | 35,00 | 34,57 | 34,89 | 0,09% | 733.107,00 |
| 17.03.2025 | 34,58 | 35,04 | 34,51 | 34,86 | 0,87% | 644.981,00 |
| 14.03.2025 | 34,09 | 34,58 | 33,87 | 34,56 | 1,56% | 590.336,00 |
| 13.03.2025 | 34,26 | 34,76 | 33,98 | 34,03 | -0,56% | 548.763,00 |
| 12.03.2025 | 34,21 | 34,54 | 33,81 | 34,22 | 0,50% | 802.143,00 |
| 11.03.2025 | 34,49 | 34,70 | 33,95 | 34,05 | -1,10% | 975.954,00 |
| 10.03.2025 | 34,74 | 35,06 | 34,22 | 34,43 | -1,85% | 1.028.134,00 |
| 07.03.2025 | 35,10 | 35,29 | 34,60 | 35,08 | -0,43% | 659.053,00 |
| 06.03.2025 | 35,01 | 35,37 | 34,67 | 35,23 | -0,28% | 707.336,00 |
| 05.03.2025 | 35,23 | 35,78 | 34,82 | 35,33 | 0,27% | 670.720,00 |
| 04.03.2025 | 35,80 | 35,92 | 34,77 | 35,24 | -2,31% | 1.042.414,00 |
| 03.03.2025 | 36,22 | 36,84 | 35,82 | 36,07 | -0,22% | 799.604,00 |
| 28.02.2025 | 35,96 | 36,29 | 35,70 | 36,15 | 1,12% | 821.491,00 |
| 27.02.2025 | 35,43 | 35,80 | 35,25 | 35,75 | 1,05% | 892.207,00 |
| 26.02.2025 | 35,44 | 35,53 | 34,92 | 35,38 | 0,00% | 2.265.313,00 |
| 25.02.2025 | 35,87 | 35,88 | 35,31 | 35,38 | 0,17% | 1.341.593,00 |
| 24.02.2025 | 35,92 | 36,03 | 35,32 | 35,32 | -0,56% | 698.956,00 |
| 21.02.2025 | 37,03 | 37,07 | 35,42 | 35,52 | -3,40% | 1.263.960,00 |
| 20.02.2025 | 37,54 | 37,65 | 36,65 | 36,77 | -2,60% | 748.037,00 |
| 19.02.2025 | 37,70 | 38,00 | 37,49 | 37,75 | -1,13% | 542.082,00 |
| 18.02.2025 | 37,85 | 38,42 | 37,75 | 38,18 | 0,66% | 512.893,00 |
| 14.02.2025 | 38,50 | 38,87 | 37,78 | 37,93 | -0,89% | 341.359,00 |
| 13.02.2025 | 38,09 | 38,32 | 37,80 | 38,27 | 1,14% | 402.965,00 |
| 12.02.2025 | 38,41 | 38,54 | 37,75 | 37,84 | -2,95% | 478.991,00 |
| 11.02.2025 | 38,07 | 39,00 | 38,07 | 38,99 | 1,77% | 381.158,00 |
| 10.02.2025 | 38,70 | 38,78 | 38,07 | 38,31 | -0,75% | 444.713,00 |
| 07.02.2025 | 39,16 | 39,16 | 38,11 | 38,60 | -1,71% | 404.993,00 |
| 06.02.2025 | 38,95 | 39,29 | 38,64 | 39,27 | 1,34% | 394.874,00 |
| 05.02.2025 | 38,62 | 38,76 | 38,21 | 38,75 | 0,75% | 407.485,00 |
| 04.02.2025 | 37,41 | 38,49 | 37,41 | 38,46 | 2,31% | 491.425,00 |